Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flsmidth & Co. A/S (OP: FLIDY )

N/A UNCHANGED
Last Price Updated: 10:56 AM EDT, Mar 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2015 4.910 4.910 4.910 0 +0.12(+2.51%)
May 26, 2015 4.790 4.790 4.790 0 +0.09(+1.91%)
May 20, 2015 4.700 4.700 4.700 0 +0.00(+0.00%)
May 18, 2015 4.700 4.700 4.700 0 +0.00(+0.00%)
May 15, 2015 4.700 4.700 4.700 4.700 302 -0.05(-1.05%)
May 14, 2015 4.750 4.750 4.750 4.750 556 +0.11(+2.37%)
May 12, 2015 4.640 4.640 4.640 0 +0.06(+1.31%)
May 11, 2015 4.580 4.580 4.580 4.580 1,435 +0.18(+4.09%)
May 08, 2015 4.390 4.400 4.390 4.400 3,925 +0.41(+10.28%)
May 07, 2015 3.990 3.990 3.990 3.990 215 -0.12(-2.92%)
May 05, 2015 4.110 4.110 4.110 0 -0.09(-2.14%)
May 04, 2015 4.200 4.200 4.200 4.200 100 -0.05(-1.18%)
Apr 30, 2015 4.250 4.250 4.250 0 +0.08(+1.92%)
Apr 28, 2015 4.170 4.170 4.170 0 -0.08(-1.88%)
Apr 21, 2015 4.250 4.250 4.250 0 +0.05(+1.19%)
Apr 20, 2015 4.190 4.200 4.190 4.200 4,056 -0.02(-0.47%)
Apr 17, 2015 4.190 4.240 4.190 4.220 6,900 -0.09(-2.09%)
Apr 16, 2015 4.340 4.340 4.310 4.310 3,820 +0.00(+0.03%)
Apr 15, 2015 4.300 4.309 4.250 4.309 1,234 -0.04(-0.95%)
Apr 14, 2015 4.350 4.350 4.350 4.350 100 +0.07(+1.64%)
Apr 13, 2015 4.280 4.280 4.280 4.280 800 -0.02(-0.47%)
Apr 09, 2015 4.300 4.300 4.300 0 -0.08(-1.83%)
Apr 08, 2015 4.380 4.380 4.380 4.380 4,419 -0.13(-2.88%)
Apr 07, 2015 4.550 4.550 4.510 4.510 200 +0.01(+0.22%)
Apr 06, 2015 4.500 4.500 4.500 4.500 837 +0.05(+1.12%)
Apr 01, 2015 4.450 4.450 4.450 0 -0.02(-0.39%)
Mar 31, 2015 4.468 4.468 4.468 4.468 327 -0.04(-0.79%)
Mar 30, 2015 4.490 4.503 4.490 4.503 585 +0.07(+1.65%)
Mar 26, 2015 4.430 4.430 4.430 0 -0.22(-4.73%)
Mar 25, 2015 4.650 4.650 4.650 4.650 100 +0.04(+0.87%)
Mar 24, 2015 4.610 4.610 4.610 4.610 100 +0.19(+4.37%)
Mar 23, 2015 4.417 4.417 4.417 4.417 300 +0.03(+0.62%)
Mar 20, 2015 4.390 4.390 4.390 4.390 290 +0.09(+2.09%)
Mar 19, 2015 4.300 4.300 4.300 4.300 100 +0.05(+1.18%)
Mar 17, 2015 4.250 4.250 4.250 0 -0.10(-2.30%)
Mar 16, 2015 4.350 4.350 4.350 4.350 100 +0.00(+0.00%)
Mar 12, 2015 4.350 4.350 4.350 0 -0.15(-3.33%)
Mar 06, 2015 4.500 4.500 4.500 0 +0.08(+1.81%)
Mar 05, 2015 4.420 4.420 4.420 4.420 1,064 -0.03(-0.67%)
Mar 04, 2015 4.450 4.450 4.450 4.450 100 +0.01(+0.23%)
Feb 18, 2015 4.440 4.440 4.440 0 +0.00(+0.00%)
Feb 13, 2015 4.440 4.440 4.440 0 +0.10(+2.30%)
Feb 12, 2015 4.340 4.340 4.340 4.340 566 -0.11(-2.47%)
Feb 11, 2015 4.510 4.510 4.450 4.450 1,300 +0.00(+0.00%)
Feb 10, 2015 4.450 4.450 4.450 4.450 100 -0.03(-0.67%)
Feb 09, 2015 4.480 4.480 4.480 4.480 918 -0.10(-2.14%)
Feb 05, 2015 4.578 4.578 4.578 0 +0.16(+3.57%)
Feb 04, 2015 4.420 4.420 4.420 4.420 300 +0.00(+0.00%)
Feb 03, 2015 4.370 4.420 4.370 4.420 5,393 +0.16(+3.76%)
Feb 02, 2015 4.260 4.260 4.260 4.260 400 +0.06(+1.43%)
Jan 30, 2015 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Jan 27, 2015 4.200 4.200 4.200 0 -0.05(-1.18%)
Jan 23, 2015 4.250 4.250 4.250 0 -0.05(-1.16%)
Jan 09, 2015 4.300 4.300 4.300 0 +0.10(+2.38%)
Jan 05, 2015 4.200 4.200 4.200 0 -0.15(-3.45%)
Jan 02, 2015 4.350 4.350 4.350 4.350 100 -0.05(-1.14%)
Dec 30, 2014 4.400 4.400 4.400 0 -0.05(-1.12%)
Dec 29, 2014 4.450 4.450 4.450 4.450 100 -0.05(-1.03%)
Dec 23, 2014 4.497 4.497 4.497 0 +0.10(+2.19%)
Dec 17, 2014 4.400 4.400 4.400 0 +0.10(+2.33%)
Dec 15, 2014 4.300 4.300 4.300 4.300 100 +0.03(+0.70%)
Dec 12, 2014 4.350 4.350 4.270 4.270 2,764 -0.04(-0.93%)
Dec 11, 2014 4.350 4.350 4.310 4.310 2,000 +0.00(+0.00%)
Dec 10, 2014 4.360 4.360 4.310 4.310 1,204 -0.14(-3.15%)
Dec 09, 2014 4.450 4.450 4.450 4.450 700 +0.03(+0.68%)
Dec 05, 2014 4.420 4.420 4.420 0 +0.02(+0.45%)
Dec 04, 2014 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Dec 03, 2014 4.400 4.400 4.400 4.400 161 +0.13(+3.04%)
Dec 02, 2014 4.270 4.270 4.270 4.270 2,977 +0.19(+4.66%)
Dec 01, 2014 4.092 4.092 4.080 4.080 1,100 -0.20(-4.67%)
Nov 21, 2014 4.280 4.280 4.280 0 +0.03(+0.71%)
Nov 19, 2014 4.250 4.250 4.250 0 +0.03(+0.62%)
Nov 18, 2014 4.224 4.224 4.224 4.224 2,500 +0.09(+2.18%)
Nov 14, 2014 4.134 4.134 4.134 0 -0.07(-1.57%)
Nov 13, 2014 4.250 4.250 4.200 4.200 299 -0.03(-0.71%)
Nov 12, 2014 4.230 4.230 4.230 4.230 919 +0.01(+0.24%)
Nov 07, 2014 4.220 4.220 4.220 0 -0.15(-3.48%)
Nov 03, 2014 4.372 4.372 4.372 0 -0.18(-3.91%)
Oct 28, 2014 4.550 4.550 4.550 16 +0.00(+0.00%)
Oct 24, 2014 4.550 4.550 4.550 0 -0.05(-1.09%)
Oct 23, 2014 4.600 4.600 4.600 4.600 100 +0.09(+1.95%)
Oct 21, 2014 4.512 4.512 4.512 0 +0.06(+1.39%)
Oct 20, 2014 4.450 4.475 4.450 4.450 966 +0.09(+2.06%)
Oct 15, 2014 4.374 4.370 4.360 4.360 2,350 -0.01(-0.23%)
Oct 13, 2014 4.370 4.370 4.370 0 -0.17(-3.74%)
Oct 09, 2014 4.540 4.540 4.540 0 -0.08(-1.63%)
Oct 08, 2014 4.615 4.615 4.615 4.615 193 +0.04(+0.98%)
Oct 06, 2014 4.570 4.570 4.570 0 +0.04(+0.88%)
Oct 03, 2014 4.530 4.530 4.530 4.530 494 -0.07(-1.52%)
Oct 02, 2014 4.580 4.600 4.570 4.600 2,481 -0.10(-2.13%)
Oct 01, 2014 4.700 4.700 4.700 4.700 500 -0.01(-0.21%)
Sep 30, 2014 4.770 4.770 4.710 4.710 4,483 -0.03(-0.63%)
Sep 29, 2014 4.740 4.740 4.740 4.740 100 -0.11(-2.27%)
Sep 26, 2014 4.850 4.850 4.850 4.850 100 +0.03(+0.62%)
Sep 25, 2014 4.830 4.830 4.820 4.820 1,100 -0.07(-1.43%)
Sep 24, 2014 4.890 4.890 4.890 4.890 1,000 -0.11(-2.20%)
Sep 22, 2014 5.000 5.000 5.000 0 -0.11(-2.15%)
Sep 18, 2014 5.110 5.110 5.110 0 -0.05(-0.89%)
Sep 12, 2014 5.156 5.156 5.156 9,597 -0.13(-2.53%)
Sep 11, 2014 5.290 5.290 5.290 5.290 1,000 -0.14(-2.58%)
Sep 09, 2014 5.430 5.430 5.430 0 +0.07(+1.31%)
Sep 08, 2014 5.360 5.360 5.360 5.360 100 -0.08(-1.40%)
Sep 05, 2014 5.436 5.436 5.436 5.436 145 +0.03(+0.48%)
Sep 04, 2014 5.410 5.410 5.410 5.410 100 -0.06(-1.10%)
Sep 03, 2014 5.470 5.470 5.470 5.470 213 +0.14(+2.63%)
Aug 29, 2014 5.330 5.330 5.330 0 +0.13(+2.54%)
Aug 25, 2014 5.198 5.198 5.198 0 +0.09(+1.72%)
Aug 22, 2014 5.110 5.110 5.110 5.110 400 -0.12(-2.29%)
Aug 21, 2014 5.230 5.230 5.230 5.230 141 -0.07(-1.32%)
Aug 14, 2014 5.300 5.300 5.300 0 -0.08(-1.49%)
Aug 13, 2014 5.380 5.420 5.380 5.380 1,670 +0.20(+3.86%)
Aug 12, 2014 5.180 5.180 5.180 5.180 102 +0.10(+1.97%)
Aug 08, 2014 5.080 5.080 5.080 0 -0.20(-3.79%)
Aug 06, 2014 5.280 5.280 5.280 0 -0.11(-2.04%)
Aug 05, 2014 5.390 5.390 5.390 5.390 283 +0.30(+5.89%)
Jul 31, 2014 5.090 5.090 5.090 0 -0.04(-0.74%)
Jul 30, 2014 5.128 5.128 5.128 5.128 335 -0.06(-1.19%)
Jul 29, 2014 5.190 5.196 5.190 5.190 1,864 -0.16(-2.99%)
Jul 16, 2014 5.350 5.350 5.350 0 +0.13(+2.44%)
Jul 15, 2014 5.223 5.223 5.223 5.223 250 -0.07(-1.28%)
Jul 14, 2014 5.308 5.308 5.290 5.290 1,136 +0.08(+1.54%)
Jul 11, 2014 5.210 5.210 5.210 5.210 3,000 -0.16(-2.93%)
Jul 09, 2014 5.367 5.367 5.367 0 -0.15(-2.77%)
Jul 02, 2014 5.520 5.520 5.520 0 -0.13(-2.30%)
Jun 24, 2014 5.650 5.650 5.650 0 +0.13(+2.36%)
Jun 13, 2014 5.520 5.520 5.520 0 -0.13(-2.29%)
Jun 10, 2014 5.649 5.649 5.649 0 -0.14(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.