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 31, 2012 5.220 5.400 5.220 5.290 24,353 -0.11(-2.04%)
May 30, 2012 5.460 5.460 5.390 5.400 17,537 -0.18(-3.23%)
May 29, 2012 5.540 5.600 5.530 5.580 39,131 +0.18(+3.33%)
May 25, 2012 5.350 5.430 5.350 5.400 24,147 +0.00(+0.00%)
May 24, 2012 5.380 5.430 5.370 5.400 8,287 -0.05(-0.92%)
May 23, 2012 5.460 5.480 5.330 5.450 28,685 -0.25(-4.39%)
May 22, 2012 5.680 5.850 5.656 5.700 229,464 +0.16(+2.96%)
May 21, 2012 5.510 5.540 5.460 5.536 26,293 +0.30(+5.65%)
May 18, 2012 5.300 5.300 5.210 5.240 58,946 -0.01(-0.19%)
May 17, 2012 5.320 5.440 5.230 5.250 20,503 -0.06(-1.13%)
May 16, 2012 5.440 5.440 5.310 5.310 18,955 -0.07(-1.30%)
May 15, 2012 5.540 5.570 5.370 5.380 49,723 -0.61(-10.18%)
May 14, 2012 6.010 6.048 5.960 5.990 22,433 -0.14(-2.28%)
May 11, 2012 6.090 6.210 6.090 6.130 15,194 +0.03(+0.49%)
May 10, 2012 6.040 6.150 6.040 6.100 81,996 +0.09(+1.53%)
May 09, 2012 5.990 6.060 5.960 6.008 29,732 -0.19(-3.10%)
May 08, 2012 6.300 6.300 6.110 6.200 27,249 -0.25(-3.88%)
May 07, 2012 6.370 6.450 6.350 6.450 57,337 -0.06(-0.92%)
May 04, 2012 6.620 6.630 6.500 6.510 32,496 -0.13(-1.96%)
May 03, 2012 6.680 6.740 6.640 6.640 42,817 -0.08(-1.19%)
May 02, 2012 6.670 6.750 6.610 6.720 29,539 -0.21(-3.03%)
May 01, 2012 6.910 7.040 6.910 6.930 13,333 -0.07(-1.00%)
Apr 30, 2012 6.970 7.020 6.970 7.000 25,290 -0.08(-1.13%)
Apr 27, 2012 7.020 7.110 7.010 7.080 15,150 +0.17(+2.46%)
Apr 26, 2012 6.850 6.940 6.850 6.910 26,907 +0.06(+0.88%)
Apr 25, 2012 6.840 6.880 6.800 6.850 25,268 +0.17(+2.54%)
Apr 24, 2012 6.560 6.730 6.560 6.680 25,597 +0.15(+2.30%)
Apr 23, 2012 6.480 6.600 6.480 6.530 32,820 -0.21(-3.12%)
Apr 20, 2012 6.710 6.820 6.710 6.740 16,397 +0.08(+1.20%)
Apr 19, 2012 6.610 6.840 6.610 6.660 23,863 +0.06(+0.91%)
Apr 18, 2012 6.650 6.680 6.570 6.600 26,903 -0.14(-2.08%)
Apr 17, 2012 6.650 6.800 6.646 6.740 46,761 +0.13(+1.97%)
Apr 16, 2012 6.560 6.630 6.510 6.610 30,759 -0.02(-0.24%)
Apr 13, 2012 6.730 6.730 6.591 6.626 15,322 -0.19(-2.84%)
Apr 12, 2012 6.590 6.840 6.590 6.820 23,877 +0.29(+4.44%)
Apr 11, 2012 6.550 6.610 6.510 6.530 46,422 +0.15(+2.35%)
Apr 10, 2012 6.513 6.513 6.380 6.380 16,353 -0.18(-2.71%)
Apr 09, 2012 6.500 6.590 6.480 6.558 15,221 -0.02(-0.34%)
Apr 05, 2012 6.600 6.790 6.580 6.580 15,917 -0.10(-1.50%)
Apr 04, 2012 6.720 6.730 6.610 6.680 11,945 -0.33(-4.71%)
Apr 03, 2012 7.050 7.110 6.960 7.010 13,044 -0.07(-0.99%)
Apr 02, 2012 6.880 7.120 6.820 7.080 20,284 +0.07(+1.00%)
Mar 30, 2012 7.060 7.090 6.940 7.010 36,064 +0.04(+0.57%)
Mar 29, 2012 6.870 6.990 6.840 6.970 42,063 +0.06(+0.87%)
Mar 28, 2012 6.930 6.970 6.890 6.910 19,312 -0.19(-2.68%)
Mar 27, 2012 7.280 7.280 7.100 7.100 162,999 -0.23(-3.14%)
Mar 26, 2012 7.280 7.330 7.260 7.330 24,091 +0.05(+0.69%)
Mar 23, 2012 7.110 7.300 7.080 7.280 24,876 +0.23(+3.26%)
Mar 22, 2012 7.000 7.090 6.960 7.050 59,583 -0.11(-1.54%)
Mar 21, 2012 7.240 7.240 7.130 7.160 32,116 +0.00(+0.00%)
Mar 20, 2012 7.260 7.260 7.160 7.160 21,758 -0.10(-1.43%)
Mar 19, 2012 7.260 7.310 7.220 7.264 25,403 -0.22(-2.89%)
Mar 16, 2012 7.490 7.570 7.410 7.480 11,268 +0.04(+0.54%)
Mar 15, 2012 7.400 7.500 7.390 7.440 5,772 +0.07(+0.95%)
Mar 14, 2012 7.500 7.500 7.370 7.370 43,999 -0.13(-1.73%)
Mar 13, 2012 7.450 7.520 7.450 7.500 28,464 +0.00(+0.00%)
Mar 12, 2012 7.510 7.600 7.480 7.500 14,361 -0.09(-1.19%)
Mar 09, 2012 7.600 7.700 7.570 7.590 9,380 -0.01(-0.13%)
Mar 08, 2012 7.600 7.630 7.565 7.600 73,754 +0.16(+2.15%)
Mar 07, 2012 7.440 7.500 7.360 7.440 40,514 +0.17(+2.34%)
Mar 06, 2012 7.300 7.320 7.160 7.270 80,040 -0.44(-5.71%)
Mar 05, 2012 7.670 7.830 7.670 7.710 14,828 -0.07(-0.90%)
Mar 02, 2012 7.820 7.880 7.780 7.780 15,094 -0.18(-2.26%)
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.