Flowserve Corporation
FLSNYSEIndustrials● Active
$74.86
+$1.36(+1.85%)
Market Cap$9.6B
P/E Ratio—
52W High$92.41
52W Low$45.11
Flowserve Corporation（FLS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fls · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$92.41
Feb 26, 2026
-19.0% from here
5-Year Low5Y
$23.89
Oct 13, 2022
+213.4% from low
IPO Priceadj.
$1.53
Mar 17, 1980
+4.8K% since IPO
1 Year Ago
$48.17
Jun 9, 2025
+55.4% in 1Y
5 Years Ago
$44.31
Jun 8, 2021
+68.9% in 5Y
10 Years Ago
$52.32
Jun 8, 2016
+43.1% in 10Y
Historical Price Data · FLS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $73.48 | $75.21 | $73.48 | $74.86 | $74.86 | 1.3M | +1.88% |
| Jun 5, 2026 | $74.54 | $74.97 | $72.87 | $73.50 | $73.50 | 1.5M | -1.40% |
| Jun 4, 2026 | $75.35 | $75.68 | $73.78 | $75.42 | $75.42 | 1.2M | +0.09% |
| Jun 3, 2026 | $75.88 | $76.60 | $74.56 | $75.42 | $75.42 | 1.5M | -0.61% |
| Jun 2, 2026 | $75.62 | $76.78 | $74.23 | $76.30 | $76.30 | 1.5M | +0.90% |
| Jun 1, 2026 | $74.66 | $75.94 | $73.75 | $75.08 | $75.08 | 2.1M | +0.56% |
| May 29, 2026 | $74.86 | $76.45 | $74.71 | $75.51 | $75.51 | 2.1M | +0.87% |
| May 28, 2026 | $73.25 | $75.56 | $72.47 | $75.21 | $75.21 | 3.3M | +2.68% |
| May 27, 2026 | $73.98 | $74.95 | $72.57 | $72.97 | $72.97 | 2.9M | -1.37% |
| May 26, 2026 | $70.92 | $73.48 | $70.70 | $73.35 | $73.35 | 2.3M | +3.43% |
| May 22, 2026 | $69.27 | $70.13 | $68.19 | $69.61 | $69.61 | 1.9M | +0.49% |
| May 21, 2026 | $67.31 | $69.24 | $66.16 | $68.73 | $68.73 | 2.2M | +2.11% |
| May 20, 2026 | $65.00 | $68.49 | $64.24 | $68.28 | $68.28 | 3.7M | +5.05% |
| May 19, 2026 | $65.70 | $65.89 | $63.27 | $64.39 | $64.39 | 2.1M | -1.99% |
| May 18, 2026 | $65.66 | $66.50 | $65.19 | $65.93 | $65.93 | 2.1M | +0.41% |
| May 15, 2026 | $66.69 | $67.30 | $64.72 | $65.07 | $65.07 | 2.1M | -2.43% |
| May 14, 2026 | $67.34 | $69.15 | $67.06 | $67.99 | $67.99 | 2.0M | +0.97% |
| May 13, 2026 | $69.54 | $69.66 | $66.21 | $66.46 | $66.46 | 3.6M | -4.43% |
| May 12, 2026 | $70.00 | $70.17 | $68.25 | $69.43 | $69.43 | 2.9M | -0.81% |
| May 11, 2026 | $70.94 | $71.96 | $70.17 | $70.77 | $70.77 | 1.7M | -0.24% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FLS
Jan 1 → Dec 31 · 6 years2026+7.1%$69.91 → $74.86
+7.1%
2025+19.9%$57.85 → $69.38
+19.9%
2024+40.7%$40.87 → $57.52
+40.7%
2023+33.4%$30.90 → $41.22
+33.4%
2022-0.6%$30.85 → $30.68
-0.6%
2021-30.7%$44.14 → $30.60
-30.7%
Best Year2024 · +40.7%
Worst Year2021 · -30.7%
Positive Years4 / 6
Avg Annual Return+11.7%
6Y Total Return+69.6%
6Y CAGR~+9.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in FLS?
If you invested $1,000 in FLS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,431
Total Return+43.1%
CAGR~+3.6% / yr
Profit+$431
Based on Jun 8, 2016 · $52.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Flowserve Corporation（FLS）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $74.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLS 历史股价FMP 日线复权 OHLCV