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

(NY: FLYD )

29.98 -1.16 (-3.73%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 24, 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 (%)
Jul 31, 2023 3.850 3.850 3.740 3.757 14,041 -0.12(-3.16%)
Jul 28, 2023 3.905 3.940 3.870 3.880 4,380 -0.20(-4.95%)
Jul 27, 2023 3.921 4.082 3.850 4.082 26,145 +0.07(+1.83%)
Jul 26, 2023 4.060 4.110 4.000 4.008 9,308 -0.08(-1.98%)
Jul 25, 2023 4.120 4.120 4.050 4.089 25,842 +0.07(+1.81%)
Jul 24, 2023 4.100 4.100 4.015 4.017 1,276 +0.10(+2.48%)
Jul 21, 2023 3.909 4.008 3.909 3.920 11,898 -0.12(-2.85%)
Jul 20, 2023 3.990 4.040 3.920 4.035 33,393 +0.14(+3.71%)
Jul 19, 2023 3.900 3.930 3.850 3.890 4,955 +0.02(+0.52%)
Jul 18, 2023 3.990 3.990 3.860 3.870 12,716 -0.23(-5.66%)
Jul 17, 2023 4.140 4.140 4.070 4.102 9,486 -0.06(-1.39%)
Jul 14, 2023 4.000 4.170 4.000 4.160 7,984 +0.17(+4.29%)
Jul 13, 2023 3.928 4.015 3.928 3.989 19,259 -0.08(-2.00%)
Jul 12, 2023 4.020 4.070 3.950 4.070 15,075 +0.08(+1.90%)
Jul 11, 2023 4.140 4.139 3.994 3.994 14,590 -0.19(-4.55%)
Jul 10, 2023 4.450 4.450 4.184 4.184 12,543 -0.24(-5.38%)
Jul 07, 2023 4.480 4.510 4.310 4.423 10,355 -0.19(-4.05%)
Jul 06, 2023 4.670 4.770 4.605 4.609 18,272 +0.25(+5.73%)
Jul 05, 2023 4.350 4.390 4.330 4.359 1,933 +0.07(+1.52%)
Jul 03, 2023 4.450 4.450 4.220 4.294 16,576 -0.15(-3.48%)
Jun 30, 2023 4.550 4.550 4.391 4.449 57,723 -0.26(-5.52%)
Jun 29, 2023 4.600 4.749 4.590 4.708 7,270 +0.13(+2.80%)
Jun 28, 2023 4.750 4.750 4.490 4.580 22,203 -0.16(-3.32%)
Jun 27, 2023 5.020 5.020 4.720 4.737 10,596 -0.42(-8.22%)
Jun 26, 2023 5.300 5.300 5.080 5.162 3,972 +0.01(+0.23%)
Jun 23, 2023 5.210 5.220 5.081 5.150 45,214 +0.14(+2.77%)
Jun 22, 2023 5.080 5.110 5.011 5.011 4,738 -0.01(-0.17%)
Jun 21, 2023 5.020 5.040 4.968 5.020 7,522 +0.01(+0.10%)
Jun 20, 2023 5.000 5.050 4.980 5.015 1,984 +0.10(+1.95%)
Jun 16, 2023 4.800 4.919 4.730 4.919 14,443 +0.13(+2.80%)
Jun 15, 2023 5.040 5.060 4.760 4.785 17,175 -0.17(-3.43%)
Jun 14, 2023 4.950 5.090 4.850 4.955 6,026 +0.02(+0.41%)
Jun 13, 2023 5.090 5.090 4.935 4.935 9,764 -0.21(-4.11%)
Jun 12, 2023 5.510 5.510 5.132 5.147 8,454 -0.46(-8.18%)
Jun 09, 2023 5.440 5.650 5.440 5.605 5,386 -0.07(-1.25%)
Jun 08, 2023 5.770 5.860 5.630 5.676 10,312 -0.03(-0.51%)
Jun 07, 2023 5.670 5.715 5.570 5.705 5,727 +0.01(+0.22%)
Jun 06, 2023 6.070 6.070 5.670 5.692 12,537 -0.37(-6.04%)
Jun 05, 2023 6.250 6.250 6.058 6.058 9,132 -0.08(-1.35%)
Jun 02, 2023 6.630 6.630 6.096 6.141 24,587 -0.67(-9.84%)
Jun 01, 2023 6.850 6.850 6.710 6.811 5,611 -0.28(-3.99%)
May 31, 2023 7.100 7.180 7.094 7.094 1,536 -0.03(-0.36%)
May 30, 2023 7.190 7.210 7.090 7.120 15,371 +0.06(+0.82%)
May 26, 2023 6.910 7.062 6.910 7.062 594 -0.14(-1.95%)
May 25, 2023 7.241 7.241 7.202 7.202 330 -0.17(-2.28%)
May 24, 2023 7.270 7.540 7.270 7.370 45,510 +0.28(+3.95%)
May 23, 2023 6.810 7.090 6.701 7.090 6,372 +0.38(+5.67%)
May 22, 2023 6.810 6.850 6.650 6.709 21,843 +0.02(+0.31%)
May 19, 2023 6.460 6.760 6.460 6.688 2,674 +0.32(+5.00%)
May 18, 2023 6.600 6.600 6.370 6.370 6,731 -0.37(-5.49%)
May 17, 2023 7.240 7.240 6.720 6.740 7,419 -0.72(-9.66%)
May 16, 2023 7.320 7.460 7.220 7.460 805 +0.24(+3.34%)
May 15, 2023 7.549 7.549 7.219 7.219 4,577 -0.27(-3.57%)
May 12, 2023 7.520 7.568 7.486 7.486 2,100 +0.30(+4.19%)
May 11, 2023 7.160 7.185 7.150 7.185 4,202 +0.48(+7.12%)
May 10, 2023 6.670 6.933 6.640 6.708 3,961 +0.30(+4.71%)
May 09, 2023 6.370 6.410 6.368 6.406 1,878 +0.01(+0.20%)
May 08, 2023 6.537 6.570 6.393 6.393 12,499 -0.44(-6.40%)
May 05, 2023 6.910 6.980 6.746 6.830 22,951 -0.34(-4.74%)
May 04, 2023 6.880 7.235 6.880 7.170 9,265 +0.38(+5.63%)
May 03, 2023 6.630 6.788 6.510 6.788 2,760 +0.11(+1.57%)
May 02, 2023 6.890 7.020 6.683 6.683 14,180 -0.13(-1.86%)
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.