FLSmidth & Co. A/S (FLIDY)
OTCMKTS · Delayed Price · Currency is USD
8.58
-0.22 (-2.50%)
At close: Feb 2, 2026
FLSmidth & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.81 | 8.81 | 8.49 | 8.58 | 8.58 | -2.50% | 12,616 |
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 2,400 |
| Jan 28, 2026 | 8.84 | 9.00 | 8.84 | 9.00 | 9.00 | -2.17% | 475 |
| Jan 27, 2026 | 8.77 | 9.20 | 8.77 | 9.20 | 9.20 | 3.02% | 9,600 |
| Jan 26, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 5.06% | 200 |
| Jan 23, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | 0.59% | 2,442 |
| Jan 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40% | 1,331 |
| Jan 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 6.05% | 2,500 |
| Oct 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 380 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | 2,500 |
| Oct 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 20.21% | 380 |
| Sep 5, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -8.67% | 5,000 |