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

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

4.530 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%)
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.