Flowserve Corp (FLS) stock
FLSNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3028% above fair value
$79.01−1.34 (-1.67%)
Close on Oct 30, 2026Market cap $10.04BP/E 27.7Yield 1.06%
Price history
Flowserve share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.01
-1.67% on the day
52-week range
$63.27 – $92.41
-14.5% from the high
Change over 52 weeks
+17.3%
From $67.35 on Oct 30, 2025
Average volume
1.73M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $79.06 | $81.27 | $78.04 | $79.01 | -1.67% | 2,528,965 |
| Oct 29, 2026 | $71.51 | $80.35 | $71.51 | $80.35 | +11.89% | 3,722,281 |
| Oct 28, 2026 | $72.24 | $72.24 | $70.86 | $71.81 | +1.37% | 1,645,320 |
| Oct 27, 2026 | $70.46 | $71.09 | $69.60 | $70.84 | +1.87% | 1,372,041 |
| Oct 26, 2026 | $69.10 | $70.38 | $68.60 | $69.54 | +1.96% | 1,586,790 |
| Oct 23, 2026 | $67.00 | $68.46 | $66.29 | $68.20 | +0.65% | 1,364,596 |
| Oct 22, 2026 | $69.72 | $70.34 | $65.79 | $67.76 | -5.35% | 2,484,010 |
| Oct 21, 2026 | $70.77 | $72.26 | $70.48 | $71.59 | +2.37% | 1,401,163 |
| Oct 20, 2026 | $70.82 | $71.00 | $68.78 | $69.93 | -0.81% | 991,327 |
| Oct 19, 2026 | $71.03 | $71.14 | $70.00 | $70.50 | -0.03% | 855,118 |
| Oct 16, 2026 | $70.86 | $72.05 | $69.89 | $70.52 | -0.35% | 1,450,297 |
| Oct 15, 2026 | $69.38 | $70.97 | $68.41 | $70.77 | +0.81% | 1,792,850 |
| Oct 14, 2026 | $70.37 | $71.31 | $68.90 | $70.20 | -1.78% | 1,399,020 |
| Oct 13, 2026 | $70.64 | $71.78 | $69.45 | $71.47 | +1.16% | 1,742,253 |
| Oct 12, 2026 | $71.66 | $72.53 | $70.51 | $70.65 | -2.26% | 1,755,096 |
| Oct 9, 2026 | $70.80 | $72.83 | $69.20 | $72.28 | +3.78% | 1,553,429 |
| Oct 8, 2026 | $69.69 | $70.28 | $68.80 | $69.65 | -1.23% | 1,955,334 |
| Oct 7, 2026 | $71.98 | $72.51 | $68.84 | $70.52 | -3.85% | 1,954,661 |
| Oct 6, 2026 | $75.21 | $76.09 | $72.45 | $73.34 | -1.29% | 2,226,117 |
| Oct 5, 2026 | $74.51 | $75.66 | $73.13 | $74.30 | -0.09% | 1,599,936 |
| Oct 2, 2026 | $74.16 | $75.22 | $73.34 | $74.37 | +1.79% | 1,100,764 |
| Oct 1, 2026 | $73.76 | $73.76 | $71.72 | $73.06 | -0.08% | 1,195,898 |
| Sep 30, 2026 | $73.10 | $74.43 | $72.45 | $73.12 | -0.93% | 1,434,866 |
| Sep 29, 2026 | $74.32 | $74.67 | $73.46 | $73.81 | -0.38% | 1,123,368 |
| Sep 28, 2026 | $73.23 | $75.00 | $73.23 | $74.09 | +0.37% | 1,342,850 |
| Sep 25, 2026 | $76.31 | $77.08 | $72.98 | $73.82 | -2.92% | 2,308,712 |
| Sep 24, 2026 | $76.31 | $76.76 | $75.18 | $76.04 | -1.48% | 1,623,963 |
| Sep 23, 2026 | $75.70 | $77.77 | $75.61 | $77.18 | +1.57% | 1,426,461 |
| Sep 22, 2026 | $75.43 | $76.23 | $75.16 | $75.99 | +1.77% | 1,246,531 |
| Sep 21, 2026 | $75.12 | $75.12 | $73.96 | $74.67 | +1.07% | 1,347,111 |
| Sep 18, 2026 | $74.26 | $74.30 | $73.22 | $73.88 | +0.19% | 2,402,599 |
| Sep 17, 2026 | $74.14 | $74.91 | $72.88 | $73.74 | +1.98% | 1,275,549 |
| Sep 16, 2026 | $72.19 | $74.34 | $71.44 | $72.31 | +1.80% | 2,152,032 |
| Sep 15, 2026 | $72.00 | $72.22 | $70.68 | $71.03 | -0.50% | 1,436,396 |
| Sep 14, 2026 | $70.02 | $71.95 | $68.36 | $71.39 | -4.12% | 1,810,255 |
| Sep 11, 2026 | $74.27 | $75.15 | $73.53 | $74.46 | +2.24% | 1,017,447 |
| Sep 10, 2026 | $74.13 | $74.27 | $72.02 | $72.83 | -3.14% | 1,551,333 |
| Sep 9, 2026 | $76.24 | $77.31 | $74.93 | $75.19 | -2.33% | 1,735,414 |
| Sep 8, 2026 | $77.00 | $78.11 | $76.29 | $76.98 | +0.44% | 1,676,428 |
| Sep 4, 2026 | $77.06 | $78.22 | $75.98 | $76.64 | -0.71% | 2,058,602 |
| Sep 3, 2026 | $78.34 | $78.98 | $76.82 | $77.19 | -0.71% | 1,653,416 |
| Sep 2, 2026 | $77.65 | $78.32 | $76.50 | $77.74 | +1.44% | 1,528,080 |
| Sep 1, 2026 | $78.04 | $78.70 | $75.83 | $76.64 | -3.10% | 2,520,577 |
| Aug 31, 2026 | $79.72 | $80.54 | $78.35 | $79.09 | -1.54% | 1,726,780 |
| Aug 28, 2026 | $82.14 | $82.27 | $79.46 | $80.33 | -2.04% | 1,288,878 |
| Aug 27, 2026 | $82.90 | $83.09 | $81.01 | $82.00 | -0.97% | 1,354,245 |
| Aug 26, 2026 | $80.70 | $83.35 | $80.38 | $82.80 | +2.78% | 1,722,243 |
| Aug 25, 2026 | $81.77 | $81.79 | $80.19 | $80.56 | +0.12% | 1,830,731 |
| Aug 24, 2026 | $79.47 | $80.86 | $78.86 | $80.46 | +1.35% | 1,836,655 |
| Aug 21, 2026 | $79.16 | $79.69 | $77.83 | $79.39 | +1.65% | 853,786 |
| Aug 20, 2026 | $76.99 | $78.65 | $76.94 | $78.10 | +0.27% | 1,291,868 |
| Aug 19, 2026 | $78.77 | $79.22 | $76.34 | $77.89 | -1.14% | 1,385,727 |
| Aug 18, 2026 | $79.35 | $80.73 | $78.68 | $78.79 | -2.69% | 1,659,515 |
| Aug 17, 2026 | $81.15 | $81.83 | $80.56 | $80.97 | +0.12% | 1,281,965 |
| Aug 14, 2026 | $81.38 | $82.10 | $79.89 | $80.87 | -0.35% | 1,344,865 |
| Aug 13, 2026 | $80.76 | $81.40 | $79.45 | $81.15 | +0.25% | 1,301,286 |
| Aug 12, 2026 | $81.70 | $81.75 | $79.44 | $80.95 | +0.11% | 1,425,758 |
| Aug 11, 2026 | $79.81 | $81.42 | $79.76 | $80.86 | +1.72% | 999,755 |
| Aug 10, 2026 | $79.97 | $79.99 | $79.17 | $79.49 | -0.58% | 1,020,075 |
| Aug 7, 2026 | $79.20 | $80.25 | $78.48 | $79.95 | +1.67% | 1,121,192 |
| Aug 6, 2026 | $79.57 | $82.34 | $78.26 | $78.64 | -0.04% | 1,605,566 |
| Aug 5, 2026 | $79.35 | $80.00 | $78.62 | $78.67 | -1.11% | 1,615,123 |
| Aug 4, 2026 | $77.75 | $80.02 | $76.66 | $79.55 | +3.93% | 2,270,495 |
| Aug 3, 2026 | $74.98 | $77.02 | $74.98 | $76.54 | +0.72% | 2,123,877 |
| Jul 31, 2026 | $76.92 | $77.87 | $74.36 | $75.99 | +0.89% | 2,591,384 |
| Jul 30, 2026 | $73.40 | $79.23 | $73.40 | $75.32 | +7.69% | 3,501,436 |
| Jul 29, 2026 | $72.65 | $73.62 | $69.14 | $69.94 | -4.75% | 2,756,453 |
| Jul 28, 2026 | $72.36 | $73.84 | $71.52 | $73.43 | +1.03% | 3,001,167 |
| Jul 27, 2026 | $73.12 | $73.75 | $71.36 | $72.68 | +0.39% | 1,384,643 |
| Jul 24, 2026 | $71.99 | $73.38 | $71.60 | $72.40 | +1.03% | 1,444,407 |
| Jul 23, 2026 | $68.03 | $72.01 | $67.95 | $71.66 | +4.48% | 1,920,251 |
| Jul 22, 2026 | $67.17 | $69.26 | $66.81 | $68.59 | +1.58% | 2,178,888 |
| Jul 21, 2026 | $68.19 | $68.19 | $66.31 | $67.52 | +1.17% | 2,210,855 |
| Jul 20, 2026 | $68.91 | $69.09 | $66.33 | $66.74 | -2.51% | 2,737,993 |
| Jul 17, 2026 | $67.43 | $69.16 | $66.93 | $68.46 | -1.24% | 1,233,577 |
| Jul 16, 2026 | $67.71 | $69.52 | $67.71 | $69.32 | +0.62% | 1,987,409 |
| Jul 15, 2026 | $69.65 | $70.21 | $67.66 | $68.89 | -1.01% | 1,536,130 |
| Jul 14, 2026 | $69.71 | $70.40 | $68.57 | $69.59 | +1.80% | 1,419,166 |
| Jul 13, 2026 | $69.42 | $70.50 | $68.06 | $68.36 | -3.01% | 1,502,940 |
| Jul 10, 2026 | $69.97 | $71.39 | $69.88 | $70.48 | +1.13% | 1,004,423 |
| Jul 9, 2026 | $70.83 | $71.31 | $69.45 | $69.69 | +0.94% | 1,732,452 |
| Jul 8, 2026 | $70.40 | $70.74 | $67.50 | $69.04 | -3.26% | 3,651,046 |
| Jul 7, 2026 | $73.49 | $74.02 | $70.42 | $71.37 | -4.47% | 1,555,847 |
| Jul 6, 2026 | $72.66 | $74.79 | $72.66 | $74.71 | +3.28% | 898,761 |
| Jul 2, 2026 | $73.16 | $74.30 | $71.60 | $72.34 | -0.06% | 1,125,662 |
| Jul 1, 2026 | $72.86 | $74.37 | $72.18 | $72.38 | -2.40% | 1,809,641 |
| Jun 30, 2026 | $73.46 | $74.49 | $71.66 | $74.16 | +1.23% | 2,125,582 |
| Jun 29, 2026 | $72.72 | $73.92 | $71.81 | $73.26 | +0.96% | 1,784,773 |
| Jun 26, 2026 | $74.00 | $74.40 | $71.91 | $72.56 | -3.24% | 3,176,757 |
| Jun 25, 2026 | $74.63 | $76.95 | $74.02 | $74.99 | +2.82% | 2,379,949 |
| Jun 24, 2026 | $77.60 | $77.63 | $71.96 | $72.93 | -8.81% | 4,764,263 |
| Jun 23, 2026 | $78.66 | $81.25 | $77.48 | $79.98 | -1.96% | 2,064,554 |
| Jun 22, 2026 | $82.12 | $82.54 | $80.84 | $81.58 | -0.15% | 1,237,574 |
| Jun 18, 2026 | $80.18 | $82.52 | $80.08 | $81.70 | +3.51% | 2,616,224 |
| Jun 17, 2026 | $80.76 | $81.40 | $78.79 | $78.93 | -1.96% | 1,557,505 |
| Jun 16, 2026 | $80.00 | $81.55 | $79.20 | $80.51 | +0.65% | 2,306,464 |
| Jun 15, 2026 | $80.42 | $81.25 | $79.66 | $79.99 | +2.46% | 2,259,460 |
| Jun 12, 2026 | $79.22 | $79.54 | $77.55 | $78.07 | -0.04% | 1,422,850 |
| Jun 11, 2026 | $73.82 | $78.49 | $73.42 | $78.10 | +7.19% | 1,941,717 |
| Jun 10, 2026 | $75.38 | $76.72 | $72.81 | $72.86 | -4.09% | 1,518,634 |
| Jun 9, 2026 | $75.71 | $76.88 | $72.76 | $75.97 | +1.48% | 1,724,451 |
| Jun 8, 2026 | $73.48 | $75.21 | $73.48 | $74.86 | +1.85% | 1,356,338 |
| Jun 5, 2026 | $74.54 | $74.97 | $72.87 | $73.50 | -2.55% | 1,489,427 |
| Jun 4, 2026 | $75.35 | $75.68 | $73.78 | $75.42 | 0.00% | 1,187,205 |
| Jun 3, 2026 | $75.88 | $76.60 | $74.56 | $75.42 | -1.15% | 1,472,357 |
| Jun 2, 2026 | $75.62 | $76.78 | $74.23 | $76.30 | +1.62% | 1,471,367 |
| Jun 1, 2026 | $74.66 | $75.94 | $73.75 | $75.08 | -0.57% | 2,098,141 |
| May 29, 2026 | $74.86 | $76.45 | $74.71 | $75.51 | +0.40% | 2,070,011 |
| May 28, 2026 | $73.25 | $75.56 | $72.47 | $75.21 | +3.07% | 3,289,974 |
| May 27, 2026 | $73.98 | $74.95 | $72.57 | $72.97 | -0.52% | 2,863,838 |
| May 26, 2026 | $70.92 | $73.48 | $70.70 | $73.35 | +5.37% | 2,308,283 |
| May 22, 2026 | $69.27 | $70.13 | $68.19 | $69.61 | +1.28% | 1,931,973 |
| May 21, 2026 | $67.31 | $69.24 | $66.16 | $68.73 | +0.66% | 2,155,173 |
| May 20, 2026 | $65.00 | $68.49 | $64.24 | $68.28 | +6.04% | 3,690,864 |
| May 19, 2026 | $65.70 | $65.89 | $63.27 | $64.39 | -2.34% | 2,055,682 |
| May 18, 2026 | $65.66 | $66.50 | $65.19 | $65.93 | +1.32% | 2,072,303 |
| May 15, 2026 | $66.69 | $67.30 | $64.72 | $65.07 | -4.29% | 2,069,097 |
| May 14, 2026 | $67.34 | $69.15 | $67.06 | $67.99 | +2.30% | 1,969,735 |
| May 13, 2026 | $69.54 | $69.66 | $66.21 | $66.46 | -4.28% | 3,605,880 |
| May 12, 2026 | $70.00 | $70.17 | $68.25 | $69.43 | -1.89% | 2,908,815 |
| May 11, 2026 | $70.94 | $71.96 | $70.17 | $70.77 | -0.51% | 1,731,356 |
| May 8, 2026 | $72.26 | $72.42 | $70.49 | $71.13 | -0.57% | 2,051,331 |
| May 7, 2026 | $74.13 | $74.50 | $71.24 | $71.54 | -2.51% | 3,085,871 |
| May 6, 2026 | $72.80 | $76.95 | $72.38 | $73.38 | +4.50% | 3,955,958 |
| May 5, 2026 | $71.09 | $71.30 | $69.57 | $70.22 | -0.27% | 3,560,886 |
| May 4, 2026 | $71.34 | $72.04 | $69.90 | $70.41 | -1.73% | 3,436,484 |
| May 1, 2026 | $73.33 | $74.39 | $70.28 | $71.65 | -2.70% | 4,468,719 |
| Apr 30, 2026 | $76.55 | $79.25 | $72.79 | $73.64 | -12.59% | 8,789,032 |
| Apr 29, 2026 | $85.45 | $85.46 | $82.89 | $84.25 | -0.95% | 2,331,401 |
| Apr 28, 2026 | $87.00 | $87.65 | $84.05 | $85.06 | -3.25% | 2,695,735 |
| Apr 27, 2026 | $83.49 | $88.38 | $81.64 | $87.92 | +5.65% | 5,864,597 |
| Apr 24, 2026 | $81.80 | $84.14 | $80.00 | $83.22 | +1.60% | 2,126,990 |
| Apr 23, 2026 | $83.27 | $84.32 | $80.91 | $81.91 | -0.99% | 1,524,659 |
| Apr 22, 2026 | $83.11 | $83.84 | $81.64 | $82.73 | +0.84% | 1,426,284 |
| Apr 21, 2026 | $83.71 | $84.64 | $81.45 | $82.04 | -1.64% | 1,184,028 |
| Apr 20, 2026 | $83.26 | $83.92 | $82.15 | $83.41 | -0.49% | 2,179,798 |
| Apr 17, 2026 | $79.04 | $84.70 | $78.51 | $83.82 | +7.70% | 3,651,583 |
| Apr 16, 2026 | $78.45 | $79.32 | $77.00 | $77.83 | -1.26% | 2,469,722 |
| Apr 15, 2026 | $81.30 | $81.76 | $78.10 | $78.82 | -3.45% | 1,854,144 |
| Apr 14, 2026 | $84.86 | $85.07 | $81.46 | $81.64 | -3.36% | 2,057,947 |
| Apr 13, 2026 | $83.97 | $84.69 | $83.06 | $84.48 | +0.12% | 1,876,156 |
| Apr 10, 2026 | $85.00 | $85.23 | $84.06 | $84.38 | -0.08% | 1,368,577 |
| Apr 9, 2026 | $82.64 | $84.88 | $82.16 | $84.45 | +2.12% | 2,285,877 |
| Apr 8, 2026 | $81.80 | $85.56 | $81.09 | $82.70 | +6.86% | 2,858,059 |
| Apr 7, 2026 | $75.83 | $77.56 | $75.37 | $77.39 | +1.94% | 1,987,317 |
| Apr 6, 2026 | $75.10 | $75.99 | $74.08 | $75.92 | +0.90% | 1,205,521 |
| Apr 2, 2026 | $72.63 | $76.48 | $72.19 | $75.24 | -0.21% | 1,706,573 |
| Apr 1, 2026 | $75.18 | $76.59 | $74.52 | $75.40 | +2.57% | 2,043,160 |
| Mar 31, 2026 | $70.66 | $73.91 | $69.95 | $73.51 | +6.29% | 1,806,603 |
| Mar 30, 2026 | $72.87 | $72.95 | $68.89 | $69.16 | -4.14% | 1,992,069 |
| Mar 27, 2026 | $71.78 | $73.00 | $71.33 | $72.15 | -0.99% | 894,416 |
| Mar 26, 2026 | $75.00 | $75.89 | $72.02 | $72.87 | -4.86% | 1,410,873 |
| Mar 25, 2026 | $76.60 | $77.41 | $75.38 | $76.59 | +1.59% | 1,809,304 |
| Mar 24, 2026 | $73.75 | $76.22 | $73.31 | $75.39 | +1.52% | 1,623,844 |
| Mar 23, 2026 | $73.81 | $76.43 | $73.65 | $74.26 | +4.01% | 2,525,591 |
| Mar 20, 2026 | $73.71 | $74.73 | $70.93 | $71.40 | -3.38% | 2,028,109 |
| Mar 19, 2026 | $73.10 | $75.24 | $72.25 | $73.90 | -0.58% | 1,511,599 |
| Mar 18, 2026 | $75.37 | $76.54 | $74.33 | $74.33 | -1.06% | 2,316,046 |
| Mar 17, 2026 | $74.50 | $75.58 | $73.56 | $75.13 | +2.01% | 1,483,400 |
| Mar 16, 2026 | $75.65 | $75.91 | $73.09 | $73.65 | -0.86% | 1,664,303 |
| Mar 13, 2026 | $76.12 | $76.74 | $74.12 | $74.29 | -1.84% | 1,549,973 |
| Mar 12, 2026 | $77.24 | $78.21 | $75.45 | $75.68 | -3.92% | 1,280,439 |
| Mar 11, 2026 | $78.24 | $79.55 | $77.81 | $78.77 | +0.08% | 1,272,332 |
| Mar 10, 2026 | $77.50 | $80.09 | $77.16 | $78.71 | +2.06% | 2,131,876 |
| Mar 9, 2026 | $74.51 | $77.70 | $73.44 | $77.12 | +1.17% | 2,567,917 |
| Mar 6, 2026 | $79.13 | $80.66 | $75.74 | $76.23 | -6.32% | 2,072,090 |
| Mar 5, 2026 | $82.49 | $84.10 | $80.46 | $81.37 | -1.86% | 1,534,297 |
| Mar 4, 2026 | $84.17 | $84.95 | $82.54 | $82.91 | -0.66% | 1,290,954 |
| Mar 3, 2026 | $84.61 | $85.00 | $82.13 | $83.46 | -4.63% | 1,842,531 |
| Mar 2, 2026 | $87.42 | $88.72 | $86.08 | $87.51 | -1.14% | 1,497,878 |
| Feb 27, 2026 | $87.99 | $88.52 | $86.50 | $88.52 | -0.74% | 2,145,942 |
| Feb 26, 2026 | $92.24 | $92.41 | $88.16 | $89.18 | -3.11% | 1,659,372 |
| Feb 25, 2026 | $90.86 | $92.26 | $89.84 | $92.04 | +1.68% | 1,464,278 |
| Feb 24, 2026 | $89.32 | $90.59 | $88.48 | $90.52 | +2.47% | 850,888 |
| Feb 23, 2026 | $88.51 | $90.00 | $87.67 | $88.34 | -0.67% | 832,228 |
| Feb 20, 2026 | $87.98 | $89.38 | $87.47 | $88.94 | +0.83% | 1,027,121 |
| Feb 19, 2026 | $88.30 | $88.96 | $87.76 | $88.21 | -0.49% | 937,079 |
| Feb 18, 2026 | $89.93 | $91.31 | $87.44 | $88.64 | -1.25% | 2,282,461 |
| Feb 17, 2026 | $88.97 | $90.44 | $88.62 | $89.76 | +0.08% | 1,604,225 |
| Feb 13, 2026 | $87.38 | $90.48 | $86.90 | $89.69 | +3.07% | 3,193,647 |
| Feb 12, 2026 | $87.04 | $88.99 | $86.37 | $87.02 | +0.55% | 2,157,297 |
| Feb 11, 2026 | $88.23 | $89.25 | $86.37 | $86.54 | -0.06% | 1,940,096 |
| Feb 10, 2026 | $85.63 | $87.66 | $84.65 | $86.59 | +1.14% | 2,632,820 |
| Feb 9, 2026 | $85.26 | $87.43 | $85.26 | $85.61 | +0.18% | 1,552,863 |
| Feb 6, 2026 | $77.03 | $86.29 | $77.03 | $85.46 | +8.20% | 3,277,330 |
| Feb 5, 2026 | $79.11 | $80.49 | $78.70 | $78.98 | -0.98% | 2,171,605 |
| Feb 4, 2026 | $80.25 | $80.90 | $77.80 | $79.76 | 0.00% | 1,765,812 |
| Feb 3, 2026 | $79.60 | $80.89 | $78.18 | $79.76 | +0.71% | 1,414,333 |
| Feb 2, 2026 | $77.43 | $79.40 | $77.01 | $79.20 | +1.34% | 1,146,270 |
| Jan 30, 2026 | $78.00 | $78.78 | $77.02 | $78.15 | -0.62% | 1,180,536 |
| Jan 29, 2026 | $77.46 | $78.68 | $76.63 | $78.64 | +2.26% | 1,356,511 |
| Jan 28, 2026 | $77.61 | $78.14 | $75.96 | $76.90 | -0.90% | 1,018,685 |
| Jan 27, 2026 | $78.67 | $78.67 | $77.00 | $77.60 | -0.19% | 1,178,979 |
| Jan 26, 2026 | $78.84 | $78.84 | $77.24 | $77.75 | -0.17% | 1,013,490 |
| Jan 23, 2026 | $78.42 | $78.64 | $77.11 | $77.88 | -0.92% | 849,050 |
| Jan 22, 2026 | $78.34 | $78.80 | $77.03 | $78.60 | +1.46% | 1,509,204 |
| Jan 21, 2026 | $76.96 | $78.78 | $76.61 | $77.47 | +2.07% | 1,448,495 |
| Jan 20, 2026 | $75.81 | $77.57 | $75.15 | $75.90 | -1.65% | 1,107,426 |
| Jan 16, 2026 | $76.72 | $77.54 | $76.39 | $77.17 | +0.72% | 1,123,025 |
| Jan 15, 2026 | $76.15 | $77.14 | $75.86 | $76.62 | +1.96% | 1,450,306 |
| Jan 14, 2026 | $74.70 | $75.23 | $73.44 | $75.15 | +0.41% | 1,313,793 |
| Jan 13, 2026 | $74.22 | $75.13 | $74.06 | $74.84 | +1.35% | 1,366,082 |
| Jan 12, 2026 | $73.09 | $74.18 | $72.68 | $73.84 | +0.50% | 1,130,097 |
| Jan 9, 2026 | $72.12 | $73.64 | $71.61 | $73.47 | +2.41% | 1,435,515 |
| Jan 8, 2026 | $72.02 | $72.22 | $71.03 | $71.74 | -0.13% | 943,978 |
| Jan 7, 2026 | $72.41 | $72.59 | $71.11 | $71.83 | -1.33% | 982,009 |
| Jan 6, 2026 | $72.01 | $72.89 | $71.30 | $72.80 | +0.43% | 1,533,244 |
| Jan 5, 2026 | $71.97 | $73.55 | $71.51 | $72.49 | +2.46% | 1,473,933 |
| Jan 2, 2026 | $69.91 | $70.88 | $69.25 | $70.75 | +1.97% | 771,573 |
| Dec 31, 2025 | $70.46 | $70.71 | $69.32 | $69.38 | -1.11% | 487,376 |
| Dec 30, 2025 | $70.47 | $70.56 | $70.07 | $70.16 | -0.44% | 465,305 |
| Dec 29, 2025 | $71.05 | $71.39 | $70.35 | $70.47 | -0.79% | 482,603 |
| Dec 26, 2025 | $71.21 | $71.36 | $70.66 | $71.03 | -0.39% | 406,407 |
| Dec 24, 2025 | $71.47 | $71.67 | $71.03 | $71.31 | +0.10% | 288,945 |
| Dec 23, 2025 | $71.25 | $71.68 | $70.94 | $71.24 | -0.54% | 539,249 |
| Dec 22, 2025 | $71.89 | $71.99 | $70.48 | $71.63 | +0.80% | 748,261 |
| Dec 19, 2025 | $69.83 | $71.10 | $69.73 | $71.06 | +2.07% | 2,717,380 |
| Dec 18, 2025 | $70.40 | $70.73 | $69.00 | $69.62 | +0.61% | 1,017,430 |
| Dec 17, 2025 | $70.86 | $71.25 | $68.91 | $69.20 | -1.73% | 1,117,501 |
| Dec 16, 2025 | $71.85 | $72.26 | $69.80 | $70.42 | -1.95% | 1,346,463 |
| Dec 15, 2025 | $72.27 | $72.35 | $71.20 | $71.82 | +0.41% | 1,777,444 |
| Dec 12, 2025 | $73.73 | $73.97 | $71.10 | $71.53 | -2.65% | 1,495,155 |
| Dec 11, 2025 | $73.20 | $74.63 | $72.87 | $73.48 | +0.05% | 1,145,426 |
| Dec 10, 2025 | $72.65 | $73.97 | $72.04 | $73.44 | +1.35% | 1,639,220 |
| Dec 9, 2025 | $71.69 | $73.22 | $71.50 | $72.46 | +1.61% | 1,748,406 |
| Dec 8, 2025 | $71.86 | $72.00 | $70.90 | $71.31 | -1.01% | 1,018,616 |
| Dec 5, 2025 | $71.82 | $72.82 | $71.57 | $72.04 | +0.21% | 1,274,767 |
| Dec 4, 2025 | $71.00 | $72.68 | $70.63 | $71.89 | +1.40% | 1,658,031 |
| Dec 3, 2025 | $70.39 | $72.06 | $69.19 | $70.90 | +1.34% | 1,954,784 |
| Dec 2, 2025 | $71.21 | $71.62 | $69.89 | $69.96 | -1.28% | 1,214,903 |
| Dec 1, 2025 | $70.52 | $71.51 | $70.04 | $70.87 | -0.67% | 1,186,004 |
| Nov 28, 2025 | $70.99 | $71.74 | $70.51 | $71.35 | +1.12% | 448,474 |
| Nov 26, 2025 | $70.35 | $71.71 | $69.80 | $70.56 | +0.37% | 925,029 |
| Nov 25, 2025 | $68.92 | $70.48 | $68.62 | $70.30 | +2.22% | 1,151,384 |
| Nov 24, 2025 | $67.83 | $69.10 | $67.51 | $68.77 | +1.51% | 1,806,415 |
| Nov 21, 2025 | $65.97 | $67.79 | $65.47 | $67.75 | +2.56% | 1,336,579 |
| Nov 20, 2025 | $68.64 | $69.18 | $65.68 | $66.06 | -1.90% | 1,883,146 |
| Nov 19, 2025 | $65.52 | $67.64 | $65.42 | $67.34 | +2.75% | 1,997,134 |
| Nov 18, 2025 | $64.91 | $66.31 | $64.77 | $65.54 | -0.12% | 2,032,004 |
| Nov 17, 2025 | $67.13 | $67.59 | $65.37 | $65.62 | -2.29% | 1,732,044 |
| Nov 14, 2025 | $65.24 | $68.09 | $64.69 | $67.16 | -1.24% | 1,880,721 |
| Nov 13, 2025 | $69.68 | $70.36 | $67.75 | $68.00 | -2.79% | 1,879,760 |
| Nov 12, 2025 | $69.50 | $70.58 | $69.14 | $69.95 | +0.82% | 1,216,768 |
| Nov 11, 2025 | $69.51 | $70.09 | $69.22 | $69.38 | -0.46% | 1,016,175 |
| Nov 10, 2025 | $70.60 | $71.24 | $69.00 | $69.70 | +0.66% | 1,318,109 |
| Nov 7, 2025 | $68.83 | $69.73 | $67.52 | $69.24 | -0.46% | 1,680,171 |
| Nov 6, 2025 | $70.22 | $70.83 | $69.05 | $69.56 | -0.49% | 1,465,848 |
| Nov 5, 2025 | $70.13 | $71.00 | $69.61 | $69.90 | +0.53% | 2,490,537 |
| Nov 4, 2025 | $70.23 | $71.19 | $68.96 | $69.53 | -3.23% | 2,572,400 |
| Nov 3, 2025 | $68.80 | $72.09 | $67.99 | $71.85 | +5.27% | 3,720,099 |
| Oct 31, 2025 | $67.62 | $68.56 | $67.08 | $68.25 | +1.34% | 2,787,065 |
| Oct 30, 2025 | $69.00 | $69.57 | $66.89 | $67.35 | -2.32% | 4,674,701 |
| Oct 29, 2025 | $57.51 | $70.32 | $57.51 | $68.95 | +30.93% | 10,871,690 |
| Oct 28, 2025 | $53.19 | $53.84 | $52.37 | $52.66 | -0.30% | 3,741,534 |
| Oct 27, 2025 | $53.77 | $53.94 | $52.79 | $52.82 | -1.09% | 2,524,627 |
| Oct 24, 2025 | $53.23 | $53.51 | $52.84 | $53.40 | +1.41% | 1,523,176 |
| Oct 23, 2025 | $52.09 | $52.89 | $51.79 | $52.66 | +1.72% | 1,301,942 |
| Oct 22, 2025 | $52.32 | $52.50 | $51.62 | $51.77 | -0.69% | 2,032,454 |
| Oct 21, 2025 | $50.97 | $52.34 | $50.97 | $52.13 | +1.76% | 1,203,572 |
| Oct 20, 2025 | $50.83 | $51.39 | $50.64 | $51.23 | – | 1,012,642 |
Seasonality
FLS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | -2.0% | -2.7% | 2.2% | -0.5% | 2.1% | 3.0% | -0.9% | -1.6% | 4.4% | 4.7% | -1.1% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 12.6% | 13.3% | -16.7% | 0.2% | 2.5% | -1.5% | 2.5% | 4.1% | -7.3% | 8.1% | ||
| 2025 | 8.9% | -12.1% | -10.9% | -7.4% | 10.3% | 5.3% | 7.0% | -4.2% | -0.6% | 28.4% | 4.5% | -2.5% |
| 2024 | -3.1% | 6.0% | 8.4% | 3.2% | 5.4% | -2.8% | 5.1% | -1.3% | 4.0% | 1.8% | 15.9% | -5.4% |
| 2023 | 12.2% | 0.8% | -1.4% | -1.8% | -2.5% | 14.8% | 1.6% | 4.8% | 1.0% | -7.7% | 4.2% | 8.3% |
| 2022 | 6.6% | -6.9% | 18.9% | -8.9% | -3.7% | -8.5% | 18.2% | -10.0% | -19.6% | 18.0% | 9.3% | -1.5% |
| 2021 | -3.5% | 4.0% | 5.4% | 2.1% | 6.9% | -4.4% | 4.4% | -7.7% | -10.3% | -3.0% | -10.8% | 2.7% |
| 2020 | -6.2% | -13.9% | -40.0% | 17.9% | -7.3% | 10.0% | -2.3% | 6.5% | -7.4% | 6.7% | 17.0% | 8.7% |
| 2019 | 16.4% | 0.8% | 2.1% | 8.6% | -5.3% | 13.9% | -5.0% | -14.7% | 9.9% | 4.6% | -0.3% | 2.6% |
| 2018 | 8.1% | -6.6% | 2.8% | 2.5% | -6.9% | -1.8% | 9.7% | 17.6% | 5.3% | -16.1% | 5.7% | -21.6% |
| 2017 | 2.3% | -5.5% | 4.7% | 5.1% | -4.7% | -3.9% | -11.4% | -4.5% | 8.9% | 3.5% | -3.4% | -1.1% |