Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FLYD )

28.17 +0.22 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 3.330 3.420 3.315 3.410 139,766 +0.09(+2.57%)
Dec 28, 2023 3.330 3.340 3.320 3.324 7,712 -0.04(-1.31%)
Dec 27, 2023 3.350 3.405 3.349 3.368 7,346 +0.03(+0.85%)
Dec 26, 2023 3.340 3.360 3.315 3.340 41,816 +0.04(+1.21%)
Dec 22, 2023 3.240 3.310 3.220 3.300 75,155 +0.03(+0.92%)
Dec 21, 2023 3.400 3.400 3.270 3.270 22,543 -0.25(-7.10%)
Dec 20, 2023 3.280 3.520 3.270 3.520 132,095 +0.28(+8.60%)
Dec 19, 2023 3.303 3.303 3.230 3.241 24,403 -0.12(-3.53%)
Dec 18, 2023 3.340 3.380 3.310 3.360 146,335 +0.07(+2.00%)
Dec 15, 2023 3.310 3.400 3.260 3.294 16,818 +0.03(+1.05%)
Dec 14, 2023 3.320 3.330 3.200 3.260 116,343 -0.19(-5.49%)
Dec 13, 2023 3.580 3.715 3.440 3.449 40,590 -0.14(-3.92%)
Dec 12, 2023 3.640 3.710 3.530 3.590 169,959 -0.01(-0.28%)
Dec 11, 2023 3.710 3.710 3.570 3.600 37,843 -0.12(-3.10%)
Dec 08, 2023 3.869 3.869 3.715 3.715 61,826 -0.11(-2.99%)
Dec 07, 2023 4.030 4.030 3.820 3.830 40,845 -0.25(-6.10%)
Dec 06, 2023 4.160 4.160 3.960 4.079 191,737 -0.22(-5.11%)
Dec 05, 2023 4.210 4.310 4.210 4.299 10,487 +0.16(+3.83%)
Dec 04, 2023 4.120 4.165 4.020 4.140 19,292 -0.04(-0.96%)
Dec 01, 2023 4.540 4.540 4.180 4.180 101,026 -0.43(-9.24%)
Nov 30, 2023 4.680 4.690 4.605 4.605 6,949 -0.06(-1.39%)
Nov 29, 2023 4.560 4.670 4.560 4.670 18,846 -0.01(-0.15%)
Nov 28, 2023 4.640 4.710 4.630 4.677 30,298 +0.09(+1.90%)
Nov 27, 2023 4.630 4.640 4.570 4.590 78,407 +0.02(+0.44%)
Nov 24, 2023 4.590 4.590 4.530 4.570 6,369 +0.03(+0.57%)
Nov 22, 2023 4.440 4.550 4.400 4.544 105,535 -0.12(-2.51%)
Nov 21, 2023 4.670 4.680 4.650 4.661 2,660 +0.14(+3.01%)
Nov 20, 2023 4.567 4.610 4.490 4.525 14,487 -0.08(-1.84%)
Nov 17, 2023 4.660 4.660 4.610 4.610 4,353 -0.10(-2.19%)
Nov 16, 2023 4.690 4.770 4.690 4.713 30,673 +0.04(+0.92%)
Nov 15, 2023 4.720 4.730 4.500 4.670 60,766 -0.21(-4.30%)
Nov 14, 2023 5.190 5.190 4.810 4.880 31,259 -0.63(-11.43%)
Nov 13, 2023 5.620 5.720 5.500 5.510 14,470 -0.06(-1.08%)
Nov 10, 2023 5.740 5.800 5.570 5.570 24,839 -0.23(-3.97%)
Nov 09, 2023 5.610 5.830 5.410 5.800 28,264 +0.08(+1.40%)
Nov 08, 2023 5.730 5.739 5.550 5.720 24,434 -0.01(-0.23%)
Nov 07, 2023 6.095 6.095 5.720 5.733 11,501 -0.27(-4.42%)
Nov 06, 2023 5.740 6.120 5.730 5.998 12,495 +0.13(+2.19%)
Nov 03, 2023 6.390 6.390 5.835 5.870 37,710 -0.77(-11.60%)
Nov 02, 2023 6.880 6.930 6.640 6.640 60,579 -0.60(-8.29%)
Nov 01, 2023 7.110 7.500 7.110 7.240 7,800 +0.07(+1.02%)
Oct 31, 2023 7.230 7.495 7.140 7.167 45,769 -0.06(-0.87%)
Oct 30, 2023 7.430 7.508 7.170 7.230 32,801 -0.48(-6.23%)
Oct 27, 2023 7.400 7.760 7.300 7.710 19,787 +0.18(+2.39%)
Oct 26, 2023 7.340 7.610 7.250 7.530 23,713 +0.28(+3.91%)
Oct 25, 2023 7.030 7.246 7.000 7.246 28,852 +0.45(+6.56%)
Oct 24, 2023 6.760 6.860 6.660 6.800 9,209 -0.13(-1.88%)
Oct 23, 2023 7.320 7.410 6.620 6.930 45,301 -0.25(-3.55%)
Oct 20, 2023 7.018 7.190 6.920 7.185 37,170 +0.29(+4.27%)
Oct 19, 2023 6.600 6.930 6.470 6.891 28,433 +0.23(+3.47%)
Oct 18, 2023 6.180 6.680 6.180 6.660 67,834 +0.64(+10.65%)
Oct 17, 2023 6.100 6.100 5.890 6.019 24,598 -0.09(-1.46%)
Oct 16, 2023 6.251 6.324 6.060 6.108 30,275 -0.31(-4.86%)
Oct 13, 2023 6.039 6.475 5.989 6.420 63,147 +0.45(+7.47%)
Oct 12, 2023 5.650 6.060 5.650 5.974 58,465 +0.30(+5.36%)
Oct 11, 2023 5.580 5.800 5.510 5.670 18,261 +0.00(+0.08%)
Oct 10, 2023 5.795 5.829 5.370 5.665 120,325 -0.29(-4.95%)
Oct 09, 2023 5.990 6.340 5.940 5.960 13,477 +0.15(+2.56%)
Oct 06, 2023 6.250 6.250 5.720 5.811 22,633 -0.30(-4.89%)
Oct 05, 2023 6.150 6.310 6.040 6.110 16,395 -0.00(-0.00%)
Oct 04, 2023 6.180 6.258 6.040 6.110 87,737 -0.20(-3.17%)
Oct 03, 2023 5.900 6.350 5.890 6.310 47,783 +0.58(+10.18%)
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.