Flowserve Stock Price History
NYSE: FLSIndustrialsFluid ControlsUSD
72.28+2.63 (+3.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLS price history at a glance
The price history for Flowserve (FLS) on this page begins on March 17, 1980, when the stock closed at $1.43; it most recently closed at $72.28 on October 5, 2026. The highest price in this record is $92.41, reached on February 23, 2026; the latest close is 21.8% below that peak. Across the 45 complete calendar years in the table, FLS finished higher in 30 and lower in 15. Its best year was 2007 (+84.7%) and its worst was 2002 (-41.8%).
Over roughly 47 years the share price changed +4947.1%, a 8.8% compound annual price return (excluding dividends). In the last 12 months alone, FLS has gained 40.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $92.41
- Date of high
- Feb 23, 2026
- Low since 1980
- $1.30
- Date of low
- Aug 9, 1982
- 52-week high
- $92.41
- 52-week low
- $49.10
- Last close
- $72.28
FLS returns
1 week
-2.81%
1 month
-3.87%
3 months
+2.55%
6 months
-14.34%
Year to date
+4.18%
1 year
+40.21%
3 years
+82.76%
5 years
+88.14%
FLS price return, excluding dividends.
FLS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.28 | +2.16% |
| 2025 | 70.75 | +21.04% |
| 2024 | 58.45 | +41.80% |
| 2023 | 41.22 | +34.35% |
| 2022 | 30.68 | +0.26% |
| 2021 | 30.60 | -16.96% |
| 2020 | 36.85 | -26.12% |
| 2019 | 49.88 | +30.44% |
| 2018 | 38.24 | -9.23% |
| 2017 | 42.13 | -12.32% |
| 2016 | 48.05 | +14.19% |
| 2015 | 42.08 | -29.46% |
| 2014 | 59.65 | -23.39% |
| 2013 | 77.86 | +52.13% |
| 2012 | 51.18 | +54.59% |
| 2011 | 33.11 | -16.69% |
| 2010 | 39.74 | +26.12% |
| 2009 | 31.51 | +71.97% |
| 2008 | 18.32 | -41.02% |
| 2007 | 31.07 | +84.66% |
| 2006 | 16.82 | +27.58% |
| 2005 | 13.19 | +43.65% |
| 2004 | 9.18 | +32.28% |
| 2003 | 6.94 | +35.90% |
| 2002 | 5.11 | -41.84% |
| 2001 | 8.78 | +23.23% |
| 2000 | 7.13 | +25.73% |
| 1999 | 5.67 | +2.64% |
| 1998 | 5.52 | -39.77% |
| 1997 | 9.17 | +3.77% |
| 1996 | 8.83 | +13.37% |
| 1995 | 7.79 | +31.69% |
| 1994 | 5.92 | +13.30% |
| 1993 | 5.22 | -5.05% |
| 1992 | 5.50 | +1.02% |
| 1991 | 5.44 | +35.17% |
| 1990 | 4.03 | +5.84% |
| 1989 | 3.81 | +14.17% |
| 1988 | 3.33 | +73.08% |
| 1987 | 1.93 | +8.33% |
| 1986 | 1.78 | -10.28% |
| 1985 | 1.98 | +33.75% |
| 1984 | 1.48 | -28.57% |
| 1983 | 2.07 | +15.47% |
| 1982 | 1.80 | -14.91% |
| 1981 | 2.11 | -12.76% |
| 1980* | 2.42 | +68.97% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
FLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.80 | 72.83 | 69.20 | 72.28 | +3.78% | |
| 69.69 | 70.28 | 68.80 | 69.65 | -1.23% | |
| 71.98 | 72.51 | 68.84 | 70.52 | -3.85% | |
| 75.21 | 76.09 | 72.45 | 73.34 | -1.29% | |
| 74.51 | 75.66 | 73.13 | 74.30 | -0.09% | |
| 74.16 | 75.22 | 73.34 | 74.37 | +1.79% | |
| 73.76 | 73.76 | 71.72 | 73.06 | -0.08% | |
| 73.10 | 74.43 | 72.45 | 73.12 | -0.93% | |
| 74.32 | 74.67 | 73.46 | 73.81 | -0.38% | |
| 73.23 | 75.00 | 73.23 | 74.09 | +0.37% | |
| 76.31 | 77.08 | 72.98 | 73.82 | -2.92% | |
| 76.31 | 76.76 | 75.18 | 76.04 | -1.48% | |
| 75.70 | 77.77 | 75.61 | 77.18 | +1.57% | |
| 75.43 | 76.23 | 75.16 | 75.99 | +1.77% | |
| 75.12 | 75.12 | 73.96 | 74.67 | +1.07% | |
| 74.26 | 74.30 | 73.22 | 73.88 | +0.19% | |
| 74.14 | 74.91 | 72.88 | 73.74 | +1.98% | |
| 72.19 | 74.34 | 71.44 | 72.31 | +1.80% | |
| 72.00 | 72.22 | 70.68 | 71.03 | -0.50% | |
| 70.02 | 71.95 | 68.36 | 71.39 | -4.12% | |
| 74.27 | 75.15 | 73.53 | 74.46 | +2.24% | |
| 74.13 | 74.27 | 72.02 | 72.83 | -3.14% | |
| 76.24 | 77.31 | 74.93 | 75.19 | -2.33% | |
| 77.00 | 78.11 | 76.29 | 76.98 | +0.44% | |
| 77.06 | 78.22 | 75.98 | 76.64 | -0.71% | |
| 78.34 | 78.98 | 76.82 | 77.19 | -0.71% | |
| 77.65 | 78.32 | 76.50 | 77.74 | +1.44% | |
| 78.04 | 78.70 | 75.83 | 76.64 | -3.10% | |
| 79.72 | 80.54 | 78.35 | 79.09 | -1.54% | |
| 82.14 | 82.27 | 79.46 | 80.33 | -2.04% | |
| 82.90 | 83.09 | 81.01 | 82.00 | -0.97% | |
| 80.70 | 83.35 | 80.38 | 82.80 | +2.78% | |
| 81.77 | 81.79 | 80.19 | 80.56 | +0.12% | |
| 79.47 | 80.86 | 78.86 | 80.46 | +1.35% | |
| 79.16 | 79.69 | 77.83 | 79.39 | +1.65% | |
| 76.99 | 78.65 | 76.94 | 78.10 | +0.27% | |
| 78.77 | 79.22 | 76.34 | 77.89 | -1.14% | |
| 79.35 | 80.73 | 78.68 | 78.79 | -2.69% | |
| 81.15 | 81.83 | 80.56 | 80.97 | +0.12% | |
| 81.38 | 82.10 | 79.89 | 80.87 | -0.35% | |
| 80.76 | 81.40 | 79.45 | 81.15 | +0.25% | |
| 81.70 | 81.75 | 79.44 | 80.95 | +0.11% | |
| 79.81 | 81.42 | 79.76 | 80.86 | +1.72% | |
| 79.97 | 79.99 | 79.17 | 79.49 | -0.58% | |
| 79.20 | 80.25 | 78.48 | 79.95 | +1.67% | |
| 79.57 | 82.34 | 78.26 | 78.64 | -0.04% | |
| 79.35 | 80.00 | 78.62 | 78.67 | -1.11% | |
| 77.75 | 80.02 | 76.66 | 79.55 | +3.93% | |
| 74.98 | 77.02 | 74.98 | 76.54 | +0.72% | |
| 76.92 | 77.87 | 74.36 | 75.99 | +0.89% | |
| 73.40 | 79.23 | 73.40 | 75.32 | +7.69% | |
| 72.65 | 73.62 | 69.14 | 69.94 | -4.75% | |
| 72.36 | 73.84 | 71.52 | 73.43 | +1.03% | |
| 73.12 | 73.75 | 71.36 | 72.68 | +0.39% | |
| 71.99 | 73.38 | 71.60 | 72.40 | +1.03% | |
| 68.03 | 72.01 | 67.95 | 71.66 | +4.48% | |
| 67.17 | 69.26 | 66.81 | 68.59 | +1.58% | |
| 68.19 | 68.19 | 66.31 | 67.52 | +1.17% | |
| 68.91 | 69.09 | 66.33 | 66.74 | -2.51% | |
| 67.43 | 69.16 | 66.93 | 68.46 | -1.24% | |
| 67.71 | 69.52 | 67.71 | 69.32 | +0.62% | |
| 69.65 | 70.21 | 67.66 | 68.89 | -1.01% | |
| 69.71 | 70.40 | 68.57 | 69.59 | +1.80% | |
| 69.42 | 70.50 | 68.06 | 68.36 | -3.01% | |
| 69.97 | 71.39 | 69.88 | 70.48 | +1.13% | |
| 70.83 | 71.31 | 69.45 | 69.69 | +0.94% | |
| 70.40 | 70.74 | 67.50 | 69.04 | -3.26% | |
| 73.49 | 74.02 | 70.42 | 71.37 | -4.47% | |
| 72.66 | 74.79 | 72.66 | 74.71 | +3.28% | |
| 73.16 | 74.30 | 71.60 | 72.34 | -0.06% | |
| 72.86 | 74.37 | 72.18 | 72.38 | -2.40% | |
| 73.46 | 74.49 | 71.66 | 74.16 | +1.23% | |
| 72.72 | 73.92 | 71.81 | 73.26 | +0.96% | |
| 74.00 | 74.40 | 71.91 | 72.56 | -3.24% | |
| 74.63 | 76.95 | 74.02 | 74.99 | +2.82% | |
| 77.60 | 77.63 | 71.96 | 72.93 | -8.81% | |
| 78.66 | 81.25 | 77.48 | 79.98 | -1.96% | |
| 82.12 | 82.54 | 80.84 | 81.58 | -0.15% | |
| 80.18 | 82.52 | 80.08 | 81.70 | +3.51% | |
| 80.76 | 81.40 | 78.79 | 78.93 | -1.96% | |
| 80.00 | 81.55 | 79.20 | 80.51 | +0.65% | |
| 80.42 | 81.25 | 79.66 | 79.99 | +2.46% | |
| 79.22 | 79.54 | 77.55 | 78.07 | -0.04% | |
| 73.82 | 78.49 | 73.42 | 78.10 | +7.19% | |
| 75.38 | 76.72 | 72.81 | 72.86 | -4.09% | |
| 75.71 | 76.88 | 72.76 | 75.97 | +1.48% | |
| 73.48 | 75.21 | 73.48 | 74.86 | +1.85% | |
| 74.54 | 74.97 | 72.87 | 73.50 | -2.55% | |
| 75.35 | 75.68 | 73.78 | 75.42 | 0.00% | |
| 75.88 | 76.60 | 74.56 | 75.42 | -1.15% | |
| 75.62 | 76.78 | 74.23 | 76.30 | +1.62% | |
| 74.66 | 75.94 | 73.75 | 75.08 | -0.57% | |
| 74.86 | 76.45 | 74.71 | 75.51 | +0.40% | |
| 73.25 | 75.56 | 72.47 | 75.21 | +3.07% | |
| 73.98 | 74.95 | 72.57 | 72.97 | -0.52% | |
| 70.92 | 73.48 | 70.70 | 73.35 | +5.37% | |
| 69.27 | 70.13 | 68.19 | 69.61 | +1.28% | |
| 67.31 | 69.24 | 66.16 | 68.73 | +0.66% | |
| 65.00 | 68.49 | 64.24 | 68.28 | +6.04% | |
| 65.70 | 65.89 | 63.27 | 64.39 | -2.34% | |
| 65.66 | 66.50 | 65.19 | 65.93 | +1.32% | |
| 66.69 | 67.30 | 64.72 | 65.07 | -4.29% | |
| 67.34 | 69.15 | 67.06 | 67.99 | +2.30% | |
| 69.54 | 69.66 | 66.21 | 66.46 | -4.28% | |
| 70.00 | 70.17 | 68.25 | 69.43 | -1.89% | |
| 70.94 | 71.96 | 70.17 | 70.77 | -0.51% | |
| 72.26 | 72.42 | 70.49 | 71.13 | -0.57% | |
| 74.13 | 74.50 | 71.24 | 71.54 | -2.51% | |
| 72.80 | 76.95 | 72.38 | 73.38 | +4.50% | |
| 71.09 | 71.30 | 69.57 | 70.22 | -0.27% | |
| 71.34 | 72.04 | 69.90 | 70.41 | -1.73% | |
| 73.33 | 74.39 | 70.28 | 71.65 | -2.70% | |
| 76.55 | 79.25 | 72.79 | 73.64 | -12.59% | |
| 85.45 | 85.46 | 82.89 | 84.25 | -0.95% | |
| 87.00 | 87.65 | 84.05 | 85.06 | -3.25% | |
| 83.49 | 88.38 | 81.64 | 87.92 | +5.65% | |
| 81.80 | 84.14 | 80.00 | 83.22 | +1.60% | |
| 83.27 | 84.32 | 80.91 | 81.91 | -0.99% | |
| 83.11 | 83.84 | 81.64 | 82.73 | +0.84% | |
| 83.71 | 84.64 | 81.45 | 82.04 | -1.64% | |
| 83.26 | 83.92 | 82.15 | 83.41 | -0.49% | |
| 79.04 | 84.70 | 78.51 | 83.82 | +7.70% | |
| 78.45 | 79.32 | 77.00 | 77.83 | -1.26% | |
| 81.30 | 81.76 | 78.10 | 78.82 | -3.45% | |
| 84.86 | 85.07 | 81.46 | 81.64 | -3.36% | |
| 83.97 | 84.69 | 83.06 | 84.48 | +0.12% | |
| 85.00 | 85.23 | 84.06 | 84.38 | -0.08% | |
| 82.64 | 84.88 | 82.16 | 84.45 | +2.12% | |
| 81.80 | 85.56 | 81.09 | 82.70 | +6.86% | |
| 75.83 | 77.56 | 75.37 | 77.39 | +1.94% | |
| 75.10 | 75.99 | 74.08 | 75.92 | +0.90% | |
| 72.63 | 76.48 | 72.19 | 75.24 | -0.21% | |
| 75.18 | 76.59 | 74.52 | 75.40 | +2.57% | |
| 70.66 | 73.91 | 69.95 | 73.51 | +6.29% | |
| 72.87 | 72.95 | 68.89 | 69.16 | -4.14% | |
| 71.78 | 73.00 | 71.33 | 72.15 | -0.99% | |
| 75.00 | 75.89 | 72.02 | 72.87 | -4.86% | |
| 76.60 | 77.41 | 75.38 | 76.59 | +1.59% | |
| 73.75 | 76.22 | 73.31 | 75.39 | +1.52% | |
| 73.81 | 76.43 | 73.65 | 74.26 | +4.01% | |
| 73.71 | 74.73 | 70.93 | 71.40 | -3.38% | |
| 73.10 | 75.24 | 72.25 | 73.90 | -0.58% | |
| 75.37 | 76.54 | 74.33 | 74.33 | -1.06% | |
| 74.50 | 75.58 | 73.56 | 75.13 | +2.01% | |
| 75.65 | 75.91 | 73.09 | 73.65 | -0.86% | |
| 76.12 | 76.74 | 74.12 | 74.29 | -1.84% | |
| 77.24 | 78.21 | 75.45 | 75.68 | -3.92% | |
| 78.24 | 79.55 | 77.81 | 78.77 | +0.08% | |
| 77.50 | 80.09 | 77.16 | 78.71 | +2.06% | |
| 74.51 | 77.70 | 73.44 | 77.12 | +1.17% | |
| 79.13 | 80.66 | 75.74 | 76.23 | -6.32% | |
| 82.49 | 84.10 | 80.46 | 81.37 | -1.86% | |
| 84.17 | 84.95 | 82.54 | 82.91 | -0.66% | |
| 84.61 | 85.00 | 82.13 | 83.46 | -4.63% | |
| 87.42 | 88.72 | 86.08 | 87.51 | -1.14% | |
| 87.99 | 88.52 | 86.50 | 88.52 | -0.74% | |
| 92.24 | 92.41 | 88.16 | 89.18 | -3.11% | |
| 90.86 | 92.26 | 89.84 | 92.04 | +1.68% | |
| 89.32 | 90.59 | 88.48 | 90.52 | +2.47% | |
| 88.51 | 90.00 | 87.67 | 88.34 | -0.67% | |
| 87.98 | 89.38 | 87.47 | 88.94 | +0.83% | |
| 88.30 | 88.96 | 87.76 | 88.21 | -0.49% | |
| 89.93 | 91.31 | 87.44 | 88.64 | -1.25% | |
| 88.97 | 90.44 | 88.62 | 89.76 | +0.08% | |
| 87.38 | 90.48 | 86.90 | 89.69 | +3.07% | |
| 87.04 | 88.99 | 86.37 | 87.02 | +0.55% | |
| 88.23 | 89.25 | 86.37 | 86.54 | -0.06% | |
| 85.63 | 87.66 | 84.65 | 86.59 | +1.14% | |
| 85.26 | 87.43 | 85.26 | 85.61 | +0.18% | |
| 77.03 | 86.29 | 77.03 | 85.46 | +8.20% | |
| 79.11 | 80.49 | 78.70 | 78.98 | -0.98% | |
| 80.25 | 80.90 | 77.80 | 79.76 | 0.00% | |
| 79.60 | 80.89 | 78.18 | 79.76 | +0.71% | |
| 77.43 | 79.40 | 77.01 | 79.20 | +1.34% | |
| 78.00 | 78.78 | 77.02 | 78.15 | -0.62% | |
| 77.46 | 78.68 | 76.63 | 78.64 | +2.26% | |
| 77.61 | 78.14 | 75.96 | 76.90 | -0.90% | |
| 78.67 | 78.67 | 77.00 | 77.60 | -0.19% | |
| 78.84 | 78.84 | 77.24 | 77.75 | -0.17% | |
| 78.42 | 78.64 | 77.11 | 77.88 | -0.92% | |
| 78.34 | 78.80 | 77.03 | 78.60 | +1.46% | |
| 76.96 | 78.78 | 76.61 | 77.47 | +2.07% | |
| 75.81 | 77.57 | 75.15 | 75.90 | -1.65% | |
| 76.72 | 77.54 | 76.39 | 77.17 | +0.72% | |
| 76.15 | 77.14 | 75.86 | 76.62 | +1.96% | |
| 74.70 | 75.23 | 73.44 | 75.15 | +0.41% | |
| 74.22 | 75.13 | 74.06 | 74.84 | +1.35% | |
| 73.09 | 74.18 | 72.68 | 73.84 | +0.50% | |
| 72.12 | 73.64 | 71.61 | 73.47 | +2.41% | |
| 72.02 | 72.22 | 71.03 | 71.74 | -0.13% | |
| 72.41 | 72.59 | 71.11 | 71.83 | -1.33% | |
| 72.01 | 72.89 | 71.30 | 72.80 | +0.43% | |
| 71.97 | 73.55 | 71.51 | 72.49 | +2.46% | |
| 69.91 | 70.88 | 69.25 | 70.75 | +1.97% | |
| 70.46 | 70.71 | 69.32 | 69.38 | -1.11% | |
| 70.47 | 70.56 | 70.07 | 70.16 | -0.44% | |
| 71.05 | 71.39 | 70.35 | 70.47 | -0.79% | |
| 71.21 | 71.36 | 70.66 | 71.03 | -0.39% | |
| 71.47 | 71.67 | 71.03 | 71.31 | +0.10% | |
| 71.25 | 71.68 | 70.94 | 71.24 | -0.54% | |
| 71.89 | 71.99 | 70.48 | 71.63 | +0.80% | |
| 69.83 | 71.10 | 69.73 | 71.06 | +2.07% | |
| 70.40 | 70.73 | 69.00 | 69.62 | +0.61% | |
| 70.86 | 71.25 | 68.91 | 69.20 | -1.73% | |
| 71.85 | 72.26 | 69.80 | 70.42 | -1.95% | |
| 72.27 | 72.35 | 71.20 | 71.82 | +0.41% | |
| 73.73 | 73.97 | 71.10 | 71.53 | -2.65% | |
| 73.20 | 74.63 | 72.87 | 73.48 | +0.05% | |
| 72.65 | 73.97 | 72.04 | 73.44 | +1.35% | |
| 71.69 | 73.22 | 71.50 | 72.46 | +1.61% | |
| 71.86 | 72.00 | 70.90 | 71.31 | -1.01% | |
| 71.82 | 72.82 | 71.57 | 72.04 | +0.21% | |
| 71.00 | 72.68 | 70.63 | 71.89 | +1.40% | |
| 70.39 | 72.06 | 69.19 | 70.90 | +1.34% | |
| 71.21 | 71.62 | 69.89 | 69.96 | -1.28% | |
| 70.52 | 71.51 | 70.04 | 70.87 | -0.67% | |
| 70.99 | 71.74 | 70.51 | 71.35 | +1.12% | |
| 70.35 | 71.71 | 69.80 | 70.56 | +0.37% | |
| 68.92 | 70.48 | 68.62 | 70.30 | +2.22% | |
| 67.83 | 69.10 | 67.51 | 68.77 | +1.51% | |
| 65.97 | 67.79 | 65.47 | 67.75 | +2.56% | |
| 68.64 | 69.18 | 65.68 | 66.06 | -1.90% | |
| 65.52 | 67.64 | 65.42 | 67.34 | +2.75% | |
| 64.91 | 66.31 | 64.77 | 65.54 | -0.12% | |
| 67.13 | 67.59 | 65.37 | 65.62 | -2.29% | |
| 65.24 | 68.09 | 64.69 | 67.16 | -1.24% | |
| 69.68 | 70.36 | 67.75 | 68.00 | -2.79% | |
| 69.50 | 70.58 | 69.14 | 69.95 | +0.82% | |
| 69.51 | 70.09 | 69.22 | 69.38 | -0.46% | |
| 70.60 | 71.24 | 69.00 | 69.70 | +0.66% | |
| 68.83 | 69.73 | 67.52 | 69.24 | -0.46% | |
| 70.22 | 70.83 | 69.05 | 69.56 | -0.49% | |
| 70.13 | 71.00 | 69.61 | 69.90 | +0.53% | |
| 70.23 | 71.19 | 68.96 | 69.53 | -3.23% | |
| 68.80 | 72.09 | 67.99 | 71.85 | +5.27% | |
| 67.62 | 68.56 | 67.08 | 68.25 | +1.34% | |
| 69.00 | 69.57 | 66.89 | 67.35 | -2.32% | |
| 57.51 | 70.32 | 57.51 | 68.95 | +30.93% | |
| 53.19 | 53.84 | 52.37 | 52.66 | -0.30% | |
| 53.77 | 53.94 | 52.79 | 52.82 | -1.09% | |
| 53.23 | 53.51 | 52.84 | 53.40 | +1.41% | |
| 52.09 | 52.89 | 51.79 | 52.66 | +1.72% | |
| 52.32 | 52.50 | 51.62 | 51.77 | -0.69% | |
| 50.97 | 52.34 | 50.97 | 52.13 | +1.76% | |
| 50.83 | 51.39 | 50.64 | 51.23 | +1.39% | |
| 50.08 | 50.60 | 49.74 | 50.53 | +0.24% | |
| 50.90 | 51.07 | 49.78 | 50.41 | -0.26% | |
| 51.67 | 51.67 | 49.10 | 50.54 | -1.39% | |
| 49.34 | 51.53 | 49.34 | 51.25 | +2.09% | |
| 50.05 | 50.55 | 49.68 | 50.20 | +2.26% | |
| 51.68 | 51.75 | 48.71 | 49.09 | -4.77% | |
| 52.33 | 52.67 | 51.24 | 51.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLS chart for longer ranges.