FLSmidth & Co. A/S (FLIDY)
OTCMKTS · Delayed Price · Currency is USD
9.49
+0.65 (7.35%)
At close: Aug 31, 2026
FLIDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.59 | 8.71 | 8.59 | 8.71 | 8.71 | -8.22% | 873 |
| Aug 31, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 7.35% | 721 |
| Aug 28, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.32% | 1,014 |
| Aug 21, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 11.45% | 5,608 |
| Aug 17, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 5.32% | 198 |
| Aug 14, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -4.58% | 204 |
| Aug 11, 2026 | 7.46 | 8.08 | 7.46 | 8.08 | 8.08 | 4.94% | 418 |
| Jul 29, 2026 | 6.82 | 7.70 | 6.82 | 7.70 | 7.70 | 2.67% | 598 |
| Jul 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 9.01% | 143 |
| Jul 27, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -11.23% | 523 |
| Jul 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 13.64% | 137 |
| Jun 30, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -9.07% | 123 |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.21% | 4,827 |
| Jun 1, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 526 |
| May 29, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.10% | 323 |
| May 28, 2026 | 8.18 | 8.18 | 7.84 | 7.84 | 7.84 | 3.95% | 362 |
| May 22, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.40% | 119 |
| May 20, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.83% | 109 |
| May 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.75% | 315 |
| May 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | 129 |
| May 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 208 |
| May 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 8.79% | 200 |
| May 5, 2026 | 6.70 | 6.88 | 6.70 | 6.71 | 6.71 | -19.16% | 32,517 |
| Apr 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.93% | 167 |
| Apr 22, 2026 | 7.97 | 7.97 | 7.91 | 7.91 | 7.91 | -2.59% | 5,190 |
| Apr 21, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -5.58% | 225 |
| Apr 20, 2026 | 8.45 | 8.70 | 8.45 | 8.60 | 8.60 | 3.86% | 32,010 |
| Apr 17, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -4.94% | 100 |
| Apr 8, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 14.34% | 253 |
| Mar 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | -4.38% | 200 |
| Mar 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | 4.58% | 138 |
| Mar 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | -13.27% | 500 |
| Mar 5, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.78 | 2.08% | 135 |