Flowserve Corporation (FLS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FLS Historical Performance
Short-Term Returns
FLS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Flowserve Corporation (FLS) trades at $71.54, representing a +53.2% return over the past year. The stock has delivered a +77.4% total return over five years (+10.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $92.41 on February 26, 2026. From this peak, FLS has corrected -22.6%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers IR (-0.5% 1Y), IEX (+19.3% 1Y), and PNR (-14.0% 1Y), FLS has outperformed the peer group average. Compare FLS vs IR →
FLS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 74.13 | 74.50 | 71.24 | 71.54 | 2.39M | -2.51% |
| 2026-05-06 | 72.80 | 76.95 | 72.38 | 73.38 | 3.86M | +4.50% |
| 2026-05-05 | 71.09 | 71.50 | 69.58 | 70.22 | 1.53M | -0.31% |
| 2026-05-04 | 71.34 | 72.04 | 69.90 | 70.44 | 3.09M | -1.69% |
| 2026-05-01 | 73.33 | 74.39 | 70.28 | 71.65 | 4.46M | -2.70% |
| 2026-04-30 | 76.55 | 79.25 | 72.79 | 73.64 | 8.79M | -12.59% |
| 2026-04-29 | 85.45 | 85.46 | 82.89 | 84.25 | 2.26M | -0.95% |
| 2026-04-28 | 87.00 | 87.65 | 84.11 | 85.06 | 2.66M | -3.25% |
| 2026-04-27 | 83.49 | 88.38 | 81.64 | 87.92 | 5.33M | +5.66% |
| 2026-04-24 | 82.83 | 84.14 | 80.86 | 83.21 | 1.72M | +1.59% |
| 2026-04-23 | 83.27 | 84.17 | 80.91 | 81.91 | 1.51M | -0.99% |
| 2026-04-22 | 83.11 | 83.84 | 81.64 | 82.73 | 1.40M | +0.84% |
| 2026-04-21 | 83.69 | 84.64 | 81.45 | 82.04 | 1.09M | -1.64% |
| 2026-04-20 | 83.26 | 83.91 | 82.14 | 83.41 | 2.09M | -0.49% |
| 2026-04-17 | 79.04 | 84.70 | 79.00 | 83.82 | 3.60M | +7.70% |
| 2026-04-16 | 78.45 | 79.31 | 77.00 | 77.83 | 2.46M | -1.31% |
| 2026-04-15 | 81.30 | 81.30 | 78.11 | 78.86 | 1.48M | -3.41% |
| 2026-04-14 | 84.66 | 85.07 | 81.46 | 81.64 | 2.03M | -3.36% |
| 2026-04-13 | 84.35 | 84.69 | 83.06 | 84.48 | 1.50M | +0.12% |
| 2026-04-10 | 85.00 | 85.23 | 84.06 | 84.38 | 1.19M | -0.08% |
| 2026-04-09 | 82.64 | 84.88 | 82.16 | 84.45 | 2.02M | +2.12% |
| 2026-04-08 | 81.80 | 85.56 | 81.09 | 82.70 | 2.64M | +6.86% |
| 2026-04-07 | 75.83 | 77.50 | 75.37 | 77.39 | 1.78M | +1.94% |
| 2026-04-06 | 74.80 | 75.99 | 74.13 | 75.92 | 1.17M | +0.90% |
| 2026-04-02 | 72.78 | 76.48 | 72.38 | 75.24 | 1.36M | -0.21% |
| 2026-04-01 | 75.04 | 76.59 | 74.52 | 75.40 | 2.01M | +2.59% |
| 2026-03-31 | 70.66 | 73.91 | 69.95 | 73.50 | 1.46M | +6.26% |
| 2026-03-30 | 72.00 | 72.95 | 68.89 | 69.17 | 1.76M | -4.13% |
| 2026-03-27 | 72.34 | 73.00 | 71.33 | 72.15 | 766K | -0.99% |
| 2026-03-26 | 75.00 | 75.89 | 72.02 | 72.87 | 1.39M | -4.86% |
See FLS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FLS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FLS vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonFLS — Frequently Asked Questions
Quick answers to the most common questions about buying FLS stock.
How has FLS stock performed recently?
FLS returned +53.2% over the past year, beating its 5-year annualized CAGR of +10.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FLS's all-time high price?
Flowserve Corporation reached $92.41 on 2026-02-26. The 52-week high is $92.41. Current 1-year return of +53.2% places the stock closer to historical peaks.
Where can I download FLS historical price data?
This page provides FLS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.