Other US listings · FLIDF · stock
Flsmidth & Co. A/S (FLIDF) stock price history
Every Other US listings trading session of Flsmidth & Co. A/S from Feb 14, 2013 to Oct 30, 2026: 3,449 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLIDF adjusted close, 2013 to 2026
- $88.47
- All time high, 2026
- $88.47
- 52 week high, $60.85 low
- 3,449
- Daily sessions since 2013
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
FLIDF key facts
- Flsmidth & Co. A/S (FLIDF) closed at $81.60 on Oct 30, 2026 on Other US listings.
- FLIDF's all time high close is $88.47, set on Feb 13, 2026; its all time low close is $10.68 on Jun 21, 2013.
- FLIDF's 52 week range is $60.85 to $88.47.
- FLIDF returned +14.8% over the year to Oct 30, 2026 and +247.7% over five years.
- Over ten years FLIDF returned +523%, +20.1% a year compounded.
- FLIDF's deepest drawdown was -62.7% from Jul 16, 2018 to Mar 27, 2020.
- DataCedar holds 3,449 daily sessions of FLIDF history from Feb 14, 2013, adjusted for splits and dividends, served by the API under a key.
FLIDF price chart, 2013 to 2026
FLIDF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +3.5% |
| 6 months | +3.1% |
| Year to date | +24.6% |
| 1 year | +14.8% |
| 3 years | +153.5% |
| 5 years | +247.7% |
| 10 years | +523.4% |
| Since Feb 14, 2013 | +455.7% |
| Compound annual growth, 13.7 years | +13.3% |
FLIDF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $88.47 on Feb 13, 2026
- All time low close
- $10.68 on Jun 21, 2013
- 52 week high
- $88.47 on Feb 13, 2026
- 52 week low
- $60.85 on Dec 11, 2025
- Deepest drawdown
- -62.7% from Jul 16, 2018 to Mar 27, 2020, recovered Apr 11, 2024
- Best single session
- +59.3% on Oct 9, 2017
- Worst single session
- -34.5% on Mar 27, 2020
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 3%
- Growth of 1 since 2013
- 5.6×
- Best calendar year
- 2017, +87%
- Worst calendar year
- 2018, -22%
FLIDF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Feb 14, 2013; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $65.49 | $88.47 | $65.49 | $81.60 | +24.6% | 7.7K | 209 |
| 2025 | $41.72 | $71.06 | $41.72 | $65.49 | +57.0% | 9.7K | 250 |
| 2024 | $29.23 | $41.72 | $29.23 | $41.72 | +42.7% | 5.1K | 252 |
| 2023 | $25.47 | $32.19 | $25.47 | $29.23 | +14.8% | 1.8K | 250 |
| 2022 | $23.46 | $25.47 | $23.46 | $25.47 | +8.5% | 0 | 251 |
| 2021 | $21.71 | $25.87 | $21.71 | $23.46 | +8.1% | 2.1K | 252 |
| 2020 | $25.41 | $25.41 | $12.11 | $21.71 | -14.5% | 4.9K | 253 |
| 2019 | $21.35 | $28.91 | $21.35 | $25.41 | +19.0% | 2.2K | 252 |
| 2018 | $27.48 | $32.44 | $21.35 | $21.35 | -22.3% | 9.6K | 251 |
| 2017 | $14.74 | $27.48 | $14.74 | $27.48 | +86.5% | 200 | 251 |
| 2016 | $11.66 | $14.74 | $11.66 | $14.74 | +26.4% | 900 | 252 |
| 2015 | $12.85 | $14.82 | $11.66 | $11.66 | -9.2% | 424 | 252 |
| 2014 | $12.80 | $14.85 | $12.80 | $12.85 | +0.4% | 1.1K | 252 |
| 2013 | $14.69 | $15.18 | $10.68 | $12.80 | n/a | 4.2K | 222 |
FLIDF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $81.60 | 0.0% |
| September 2026 | $81.60 | 0.0% |
| August 2026 | $81.60 | +3.5% |
| July 2026 | $78.86 | 0.0% |
| June 2026 | $78.86 | 0.0% |
| May 2026 | $78.86 | -0.3% |
| April 2026 | $79.13 | +8.3% |
| March 2026 | $73.08 | -17.4% |
| February 2026 | $88.47 | +25.4% |
| January 2026 | $70.54 | +7.7% |
| December 2025 | $65.49 | -7.8% |
| November 2025 | $71.06 | 0.0% |
About the FLIDF data
Daily bars. 3,449 sessions from Feb 14, 2013 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AFLIDF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FLIDF share price history
