NYSE, FLS End of Day and Historical Stock Data [Flowserve Corp]

FLS

Flowserve Corp

07/18/25 16:45

LAST: 54.68	CHANGE: 0.07	OPEN: 54.83	HIGH: 54.87	ASK: 47.91	VOLUME: 1,577,996
LAST: 54.68	CHANGE(%): 0.13	PREV: 54.75	LOW: 53.97	BID: 45.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/18/25	54.83	54.87	53.97	54.68	1,577,996
07/17/25	53.84	54.98	53.84	54.75	1,748,948
07/16/25	52.83	53.82	52.33	53.79	2,954,500
07/15/25	53.44	53.44	52.65	52.66	1,403,800
07/14/25	53.36	53.63	52.72	52.97	2,416,100
07/11/25	53.54	53.96	53.07	53.62	1,770,000
07/10/25	53.95	55.04	53.61	54.14	2,889,700
07/09/25	54.27	54.39	52.72	53.80	2,246,900
07/08/25	52.72	54.10	52.50	53.37	2,930,500
07/07/25	54.92	55.47	52.03	52.15	4,838,900

COMPANY PROFILE

NYSE, FLS - Flowserve Corp

Flowserve Corporation is a world leading manufacturer and aftermarket service provider of comprehensive flow control systems. Unless the context otherwise indicates, references herein to ?Flowserve,? ?the Company? and such words as ?we,? ?our? and ?us? include Flowserve Corporation and its subsidiaries. We were incorporated in the State of New York on May 1, 1912. We develop and manufacture precision-engineered flow control equipment, such as pumps, valves and seals, for critical service applications that require high reliability. We use our manufacturing platform to offer a broad array of aftermarket equipment services, such as installation, advanced diagnostics, repair and retrofitting. We utilize a footprint of Quick Response Centers (?QRCs?) around the globe to deliver these aftermarket services. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Capital Goods
Industry:	Fluid Controls
P/E Ratio:	25.5561
PEG Ratio:	2.4
EPS:	2.14
DivYield:	1.7
PtB:	3.4494
PtS:	1.55
EBITDA:	379.30M
Shares:	130.77M
Market Cap:	7.15B
52wk range:	37.34 - 65.08

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	24,009	-51	0.21
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,518	-72	0.29