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 (%)
Nov 29, 2013 5.170 5.170 5.170 5.170 0 +0.18(+3.61%)
Nov 27, 2013 5.000 5.008 4.990 4.990 1,275 +0.02(+0.40%)
Nov 26, 2013 4.970 4.970 4.970 4.970 149 -0.03(-0.60%)
Nov 22, 2013 5.000 5.000 5.000 0 +0.07(+1.42%)
Nov 20, 2013 4.930 4.930 4.930 0 -0.12(-2.38%)
Nov 15, 2013 5.050 5.050 5.050 0 -0.01(-0.20%)
Nov 14, 2013 5.060 5.060 5.060 5.060 10,000 +0.13(+2.64%)
Nov 12, 2013 4.950 4.950 4.930 4.930 1,354 +0.05(+1.02%)
Nov 08, 2013 4.880 4.880 4.880 0 -0.17(-3.37%)
Nov 07, 2013 5.050 5.050 5.050 5.050 1,000 -0.17(-3.26%)
Nov 06, 2013 5.220 5.230 5.220 5.220 3,959 +0.29(+5.88%)
Nov 05, 2013 4.940 4.940 4.930 4.930 1,667 -0.09(-1.79%)
Nov 04, 2013 5.020 5.020 5.020 5.020 411 +0.17(+3.51%)
Nov 01, 2013 4.850 4.850 4.850 4.850 184 -0.21(-4.15%)
Oct 30, 2013 5.060 5.060 5.060 0 -0.12(-2.37%)
Oct 23, 2013 5.183 5.183 5.183 0 -0.09(-1.65%)
Oct 22, 2013 5.230 5.270 5.230 5.270 1,731 +0.12(+2.33%)
Oct 21, 2013 5.150 5.150 5.150 5.150 2,850 +0.10(+1.98%)
Oct 18, 2013 5.053 5.053 5.040 5.050 1,553 +0.06(+1.20%)
Oct 17, 2013 4.990 4.990 4.990 4.990 3,292 -0.19(-3.67%)
Oct 16, 2013 5.160 5.180 5.160 5.180 1,077 +0.03(+0.58%)
Oct 15, 2013 5.190 5.190 5.150 5.150 1,240 +0.01(+0.19%)
Oct 14, 2013 5.110 5.140 5.110 5.140 298 -0.03(-0.58%)
Oct 11, 2013 5.170 5.170 5.170 5.170 1,000 -0.04(-0.77%)
Oct 10, 2013 5.186 5.210 5.186 5.210 1,500 +0.21(+4.20%)
Oct 09, 2013 5.000 5.000 4.990 5.000 6,069 -0.19(-3.66%)
Oct 07, 2013 5.190 5.190 5.190 0 -0.03(-0.57%)
Oct 04, 2013 5.180 5.220 5.180 5.220 2,695 -0.12(-2.25%)
Oct 03, 2013 5.350 5.350 5.330 5.340 2,716 -0.05(-0.93%)
Oct 02, 2013 5.380 5.390 5.380 5.390 2,644 -0.01(-0.19%)
Oct 01, 2013 5.400 5.440 5.390 5.400 2,147 -0.03(-0.55%)
Sep 27, 2013 5.450 5.460 5.430 5.430 1,500 -0.05(-0.91%)
Sep 26, 2013 5.450 5.486 5.450 5.480 2,934 -0.04(-0.72%)
Sep 25, 2013 5.510 5.520 5.490 5.520 4,867 -0.04(-0.72%)
Sep 24, 2013 5.590 5.600 5.560 5.560 2,436 -0.05(-0.89%)
Sep 23, 2013 5.600 5.610 5.600 5.610 680 -0.07(-1.23%)
Sep 20, 2013 5.650 5.680 5.650 5.680 954 -0.04(-0.70%)
Sep 19, 2013 5.710 5.720 5.710 5.720 2,924 -0.01(-0.17%)
Sep 18, 2013 5.590 5.750 5.590 5.730 7,340 +0.19(+3.43%)
Sep 17, 2013 5.540 5.540 5.540 5.540 2,200 -0.02(-0.36%)
Sep 16, 2013 5.560 5.560 5.560 5.560 500 +0.09(+1.65%)
Sep 13, 2013 5.470 5.470 5.470 5.470 205 -0.14(-2.50%)
Sep 11, 2013 5.610 5.610 5.610 0 +0.01(+0.18%)
Sep 10, 2013 5.580 5.600 5.580 5.600 1,268 +0.01(+0.18%)
Sep 09, 2013 5.550 5.590 5.550 5.590 10,244 +0.19(+3.52%)
Sep 05, 2013 5.400 5.400 5.400 0 -0.10(-1.82%)
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.