Flowserve Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh(BR:F1LS34)
R$468.39+80.39 (+20.72%)
BR:F1LS34
Flowserve Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh historical prices
R$468.39
At close:+80.39 (+20.72%)
Flowserve Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh (F1LS34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 468.39 | 471.52 | 468.39 | 468.39 | 468.39 | +20.72% | 0 | 0.00 |
| Nov 12, 2026 | 388.00 | 475.15 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 388.00 | 476.58 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 388.00 | 480.48 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 388.00 | 473.11 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 388.00 | 444.99 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 388.00 | 432.51 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 388.00 | 444.31 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 388.00 | 446.94 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 388.00 | 434.46 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 388.00 | 434.46 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 388.00 | 430.83 | 388.00 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 388.00 | 388.71 | 380.90 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 388.00 | 388.00 | 374.90 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 388.00 | 388.00 | 371.64 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 388.00 | 388.00 | 337.74 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 388.00 | 388.00 | 340.08 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 388.00 | 388.00 | 358.02 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 388.00 | 388.00 | 348.27 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 388.00 | 388.00 | 354.12 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 388.00 | 388.00 | 354.90 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 388.00 | 388.00 | 355.20 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 388.00 | 388.00 | 348.15 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 388.00 | 388.00 | 356.07 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 388.00 | 388.00 | 355.83 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 388.00 | 388.00 | 355.83 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 388.00 | 388.00 | 344.10 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 388.00 | 388.00 | 349.83 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 388.00 | 388.00 | 363.48 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 388.00 | 388.00 | 370.89 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 388.00 | 388.93 | 384.93 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 388.00 | 388.00 | 377.78 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 388.00 | 388.00 | 377.38 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 388.00 | 388.69 | 383.75 | 388.00 | 388.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 386.85 | 388.00 | 386.85 | 388.00 | 388.00 | +2.24% | 4 | 84.00 |
| Sep 25, 2026 | 379.50 | 392.34 | 379.50 | 379.50 | 379.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 379.50 | 397.80 | 379.50 | 379.50 | 379.50 | +0.20% | 0 | 0.00 |
| Sep 23, 2026 | 379.50 | 397.80 | 379.50 | 379.50 | 378.73 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 379.50 | 389.88 | 379.50 | 379.50 | 378.73 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 379.50 | 383.37 | 379.50 | 379.50 | 378.73 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 379.50 | 379.50 | 379.50 | 379.50 | 378.73 | -0.78% | 1 | 7.88 |
| Sep 17, 2026 | 382.50 | 382.50 | 377.50 | 382.50 | 381.73 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 382.50 | 382.50 | 372.33 | 382.50 | 381.73 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 382.50 | 382.50 | 365.34 | 382.50 | 381.73 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 382.50 | 382.50 | 366.13 | 382.50 | 381.73 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 382.51 | 382.51 | 382.50 | 382.50 | 381.73 | +3.13% | 2 | 21.00 |
| Sep 10, 2026 | 370.90 | 372.67 | 370.90 | 370.90 | 370.15 | -3.39% | 0 | 0.00 |
| Sep 09, 2026 | 383.90 | 385.69 | 383.90 | 383.90 | 383.12 | -1.70% | 0 | 0.00 |
| Sep 08, 2026 | 390.55 | 392.40 | 390.55 | 390.55 | 389.76 | +0.04% | 0 | 0.00 |
| Sep 07, 2026 | 390.40 | 393.08 | 390.40 | 390.40 | 389.61 | 0.00% | 0 | 0.00 |
