Flsmidth & Co. A/S (OP: FLIDY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2018 | 6.345 | 6.345 | 6.345 | 0 | -0.50(-7.24%) | |
| Mar 08, 2018 | 6.840 | 6.840 | 6.840 | 0 | +0.14(+2.09%) | |
| Mar 05, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.01(-0.15%) | |
| Feb 27, 2018 | 6.710 | 6.710 | 6.710 | 0 | +0.19(+2.91%) | |
| Feb 12, 2018 | 6.520 | 6.520 | 6.520 | 0 | +0.34(+5.50%) | |
| Jan 23, 2018 | 6.180 | 6.180 | 6.180 | 0 | +0.36(+6.19%) | |
| Jan 11, 2018 | 5.820 | 5.820 | 5.820 | 0 | +0.21(+3.74%) | |
| Dec 22, 2017 | 5.610 | 5.610 | 5.610 | 0 | +0.32(+6.09%) | |
| Dec 14, 2017 | 5.288 | 5.288 | 5.288 | 0 | -0.36(-6.41%) | |
| Nov 29, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.03(+0.49%) | |
| Nov 14, 2017 | 5.622 | 5.622 | 5.622 | 0 | -0.43(-7.07%) | |
| Nov 10, 2017 | 6.050 | 6.050 | 6.050 | 0 | +0.04(+0.67%) | |
| Nov 09, 2017 | 6.010 | 6.010 | 6.010 | 6.010 | 1,000 | -0.64(-9.62%) |
| Oct 25, 2017 | 6.650 | 6.650 | 6.650 | 0 | +0.17(+2.62%) | |
| Sep 29, 2017 | 6.480 | 6.480 | 6.480 | 0 | -0.11(-1.67%) | |
| Sep 28, 2017 | 6.560 | 6.590 | 6.560 | 6.590 | 5,140 | +0.03(+0.46%) |
| Sep 25, 2017 | 6.560 | 6.560 | 6.560 | 0 | +0.00(+0.00%) | |
| Sep 14, 2017 | 6.560 | 6.560 | 6.560 | 0 | +0.10(+1.55%) | |
| Sep 05, 2017 | 6.460 | 6.460 | 6.460 | 0 | +0.18(+2.87%) | |
| Aug 30, 2017 | 6.280 | 6.280 | 6.280 | 0 | -0.08(-1.18%) | |
| Aug 28, 2017 | 6.355 | 6.355 | 6.355 | 0 | +0.33(+5.53%) | |
| Aug 10, 2017 | 6.022 | 6.022 | 6.022 | 0 | -0.25(-4.03%) | |
| Jul 06, 2017 | 6.275 | 6.275 | 6.275 | 0 | -0.18(-2.86%) | |
| Jul 03, 2017 | 6.460 | 6.460 | 6.460 | 6.460 | 0 | +0.00(+0.00%) |
| Jun 23, 2017 | 6.460 | 6.460 | 6.460 | 0 | +0.43(+7.12%) | |
| Jun 06, 2017 | 6.031 | 6.031 | 6.031 | 0 | +0.08(+1.36%) | |
| May 30, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.10(+1.71%) | |
| May 09, 2017 | 5.850 | 5.850 | 5.850 | 0 | -0.15(-2.50%) | |
| May 02, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.73(+13.85%) |
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.
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.
