Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	27.54	28.42	27.54	28.17	1,129	+0.22(+0.79%)
May 09, 2024	28.84	28.84	27.95	27.95	357	-0.40(-1.41%)
May 08, 2024	28.74	28.90	28.34	28.35	2,750	+0.46(+1.65%)
May 07, 2024	27.89	27.89	27.89	27.89	101	+1.84(+7.06%)
May 06, 2024	26.86	26.86	26.05	26.05	722	-1.79(-6.44%)
May 03, 2024	26.51	27.84	26.51	27.84	1,971	-0.23(-0.83%)
May 02, 2024	28.71	28.71	28.06	28.07	701	-1.32(-4.49%)
May 01, 2024	29.59	29.77	28.14	29.39	1,944	+0.56(+1.94%)
Apr 30, 2024	28.18	28.83	28.18	28.83	741	+1.77(+6.52%)
Apr 29, 2024	27.05	27.28	27.05	27.07	1,412	+0.18(+0.66%)
Apr 26, 2024	27.06	27.06	26.89	26.89	225	+0.23(+0.88%)
Apr 25, 2024	27.74	27.77	26.66	26.66	1,015	+0.24(+0.92%)
Apr 24, 2024	26.79	26.79	26.42	26.42	400	+0.27(+1.02%)
Apr 23, 2024	27.07	27.10	25.98	26.15	1,155	-1.48(-5.37%)
Apr 22, 2024	27.90	27.90	27.63	27.63	1,006	-0.86(-3.03%)
Apr 19, 2024	28.32	28.72	28.17	28.49	2,802	+0.69(+2.48%)
Apr 18, 2024	27.04	27.81	26.57	27.81	1,352	+0.28(+1.02%)
Apr 17, 2024	27.44	27.53	27.44	27.53	171	-0.29(-1.05%)
Apr 16, 2024	28.21	28.22	27.74	27.82	1,706	-0.15(-0.55%)
Apr 15, 2024	27.86	28.02	27.77	27.97	1,152	+1.09(+4.04%)
Apr 12, 2024	25.98	26.88	25.98	26.88	748	+2.24(+9.07%)
Apr 11, 2024	24.65	24.65	24.65	24.65	463	-1.11(-4.29%)
Apr 10, 2024	25.78	25.79	25.75	25.75	1,673	+1.13(+4.60%)
Apr 09, 2024	25.00	25.00	24.62	24.62	465	-0.17(-0.69%)
Apr 08, 2024	24.79	24.79	24.79	24.79	156	+0.11(+0.43%)
Apr 05, 2024	24.68	24.68	24.68	24.68	174	-1.05(-4.09%)
Apr 04, 2024	24.49	25.74	24.49	25.74	433	+1.32(+5.41%)
Apr 03, 2024	24.17	24.42	24.17	24.42	1,015	+0.29(+1.19%)
Apr 02, 2024	24.61	24.61	24.13	24.13	556	+1.15(+4.99%)
Apr 01, 2024	22.81	23.01	22.81	22.98	382	+0.26(+1.13%)
Mar 28, 2024	22.62	22.76	22.62	22.73	602	+0.25(+1.11%)
Mar 27, 2024	23.02	23.02	22.48	22.48	1,341	-0.83(-3.55%)
Mar 26, 2024	22.90	23.30	22.90	23.30	318	-0.17(-0.73%)
Mar 25, 2024	23.46	23.53	23.46	23.48	1,219	+21.13(+898.99%)
Mar 22, 2024	2.340	2.355	2.340	2.350	7,670	+0.02(+0.86%)
Mar 21, 2024	2.340	2.340	2.310	2.330	18,086	-0.06(-2.56%)
Mar 20, 2024	2.560	2.560	2.390	2.391	22,060	-0.19(-7.34%)
Mar 19, 2024	2.650	2.665	2.580	2.580	14,282	-0.06(-2.25%)
Mar 18, 2024	2.680	2.700	2.630	2.640	16,405	-0.05(-2.04%)
Mar 15, 2024	2.640	2.700	2.620	2.695	11,197	+0.08(+3.26%)
Mar 14, 2024	2.530	2.640	2.530	2.610	37,686	+0.08(+3.14%)
Mar 13, 2024	2.530	2.531	2.480	2.530	9,361	-0.03(-1.18%)
Mar 12, 2024	2.590	2.616	2.560	2.561	24,616	+0.01(+0.38%)
Mar 11, 2024	2.570	2.610	2.550	2.551	10,710	-0.01(-0.35%)
Mar 08, 2024	2.490	2.560	2.460	2.560	7,648	+0.00(+0.00%)
Mar 07, 2024	2.570	2.570	2.550	2.560	44,713	-0.04(-1.54%)
Mar 06, 2024	2.540	2.610	2.540	2.600	40,384	-0.02(-0.76%)
Mar 05, 2024	2.620	2.654	2.588	2.620	8,396	+0.04(+1.55%)
Mar 04, 2024	2.500	2.580	2.485	2.580	28,572	+0.05(+1.98%)
Mar 01, 2024	2.550	2.610	2.530	2.530	15,148	-0.02(-0.78%)
Feb 29, 2024	2.600	2.620	2.535	2.550	36,281	-0.10(-3.77%)
Feb 28, 2024	2.640	2.655	2.610	2.650	5,941	+0.03(+1.14%)
Feb 27, 2024	2.660	2.680	2.620	2.620	19,611	-0.16(-5.76%)
Feb 26, 2024	2.700	2.780	2.700	2.780	10,860	+0.06(+2.21%)
Feb 23, 2024	2.690	2.740	2.680	2.720	8,750	+0.09(+3.42%)
Feb 22, 2024	2.670	2.670	2.610	2.630	30,908	-0.18(-6.56%)
Feb 21, 2024	2.880	2.880	2.810	2.815	14,210	-0.00(-0.01%)
Feb 20, 2024	2.761	2.840	2.760	2.815	28,794	+0.10(+3.54%)
Feb 16, 2024	2.610	2.719	2.610	2.719	13,181	+0.14(+5.58%)
Feb 15, 2024	2.640	2.670	2.550	2.575	86,016	-0.13(-4.98%)
Feb 14, 2024	2.840	2.870	2.710	2.710	67,024	-0.27(-9.03%)
Feb 13, 2024	3.010	3.035	2.955	2.979	46,267	+0.13(+4.71%)
Feb 12, 2024	2.820	2.845	2.770	2.845	75,590	-0.10(-3.56%)
Feb 09, 2024	2.840	2.970	2.840	2.950	51,740	+0.19(+6.88%)
Feb 08, 2024	2.890	2.890	2.755	2.760	29,251	-0.29(-9.51%)
Feb 07, 2024	3.110	3.110	3.010	3.050	60,579	-0.01(-0.33%)
Feb 06, 2024	3.240	3.240	3.060	3.060	24,301	-0.16(-4.97%)
Feb 05, 2024	3.230	3.276	3.200	3.220	20,596	+0.05(+1.58%)
Feb 02, 2024	3.250	3.300	3.130	3.170	15,124	-0.00(-0.02%)
Feb 01, 2024	3.230	3.340	3.150	3.171	8,071	-0.13(-3.92%)
Jan 31, 2024	3.240	3.310	3.140	3.300	16,769	+0.14(+4.43%)
Jan 30, 2024	3.130	3.175	3.101	3.160	23,642	+0.07(+2.31%)
Jan 29, 2024	3.200	3.220	3.080	3.089	17,562	-0.12(-3.86%)
Jan 26, 2024	3.190	3.232	3.160	3.213	36,096	+0.00(+0.09%)
Jan 25, 2024	3.270	3.270	3.200	3.210	15,369	-0.23(-6.69%)
Jan 24, 2024	3.350	3.440	3.350	3.440	4,137	+0.02(+0.73%)
Jan 23, 2024	3.370	3.436	3.300	3.415	14,712	-0.04(-1.01%)
Jan 22, 2024	3.340	3.470	3.310	3.450	115,405	+0.05(+1.45%)
Jan 19, 2024	3.497	3.540	3.400	3.401	208,312	-0.05(-1.43%)
Jan 18, 2024	3.600	3.650	3.441	3.450	32,845	-0.29(-7.75%)
Jan 17, 2024	3.730	3.770	3.680	3.740	23,341	+0.12(+3.31%)
Jan 16, 2024	3.770	3.770	3.620	3.620	51,728	-0.02(-0.55%)
Jan 12, 2024	3.440	3.640	3.440	3.640	87,018	+0.24(+7.06%)
Jan 11, 2024	3.540	3.540	3.400	3.400	9,088	-0.02(-0.60%)
Jan 10, 2024	3.480	3.500	3.390	3.421	66,561	-0.05(-1.42%)
Jan 09, 2024	3.470	3.500	3.460	3.470	8,967	+0.03(+0.87%)
Jan 08, 2024	3.540	3.590	3.420	3.440	37,722	-0.22(-6.01%)
Jan 05, 2024	3.790	3.793	3.580	3.660	130,264	-0.13(-3.43%)
Jan 04, 2024	3.820	3.820	3.690	3.790	87,211	-0.04(-1.04%)
Jan 03, 2024	3.760	3.860	3.690	3.830	97,752	+0.23(+6.39%)
Jan 02, 2024	3.510	3.650	3.480	3.600	240,948	+0.19(+5.57%)
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%)

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.

(NY: FLYD )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(NY: FLYD )

Historical Prices

Sections

Services