Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	7.210	7.210	7.136	7.136	1,607	-0.41(-5.47%)
Mar 30, 2023	7.540	7.600	7.500	7.549	5,738	-0.35(-4.40%)
Mar 29, 2023	8.100	8.120	7.860	7.896	2,275	-0.63(-7.43%)
Mar 28, 2023	8.440	8.540	8.380	8.530	9,799	-0.11(-1.26%)
Mar 27, 2023	8.657	8.657	8.413	8.639	1,456	-0.08(-0.94%)
Mar 24, 2023	8.750	9.090	8.660	8.722	10,422	+0.33(+3.96%)
Mar 23, 2023	8.130	8.450	7.970	8.390	6,656	+0.13(+1.57%)
Mar 22, 2023	7.730	8.260	7.730	8.260	1,350	+0.58(+7.53%)
Mar 21, 2023	8.110	8.110	7.600	7.681	15,145	-0.77(-9.14%)
Mar 20, 2023	8.570	8.570	8.210	8.454	6,687	-0.17(-1.92%)
Mar 17, 2023	8.450	8.780	8.450	8.620	3,439	+0.39(+4.78%)
Mar 16, 2023	8.730	8.730	8.226	8.226	11,119	-0.65(-7.34%)
Mar 15, 2023	8.680	9.170	8.680	8.877	14,994	+0.68(+8.29%)
Mar 14, 2023	7.750	8.250	7.720	8.197	9,825	-0.05(-0.64%)
Mar 13, 2023	8.160	8.350	7.950	8.250	40,871	+0.57(+7.44%)
Mar 10, 2023	7.230	7.731	7.210	7.679	34,337	+0.55(+7.69%)
Mar 09, 2023	6.410	7.130	6.410	7.130	16,708	+0.79(+12.53%)
Mar 08, 2023	6.340	6.435	6.310	6.336	2,557	+0.04(+0.58%)
Mar 07, 2023	6.040	6.299	6.040	6.299	2,172	+0.09(+1.52%)
Mar 06, 2023	6.040	6.205	5.930	6.205	10,038	+0.10(+1.68%)
Mar 03, 2023	6.480	6.480	6.090	6.102	9,368	-0.39(-5.96%)
Mar 02, 2023	6.900	6.900	6.489	6.489	5,925	-0.20(-3.01%)
Mar 01, 2023	6.760	6.780	6.580	6.690	19,320	+0.02(+0.37%)
Feb 28, 2023	6.650	6.730	6.581	6.665	3,523	-0.00(-0.00%)
Feb 27, 2023	6.710	6.710	6.531	6.666	6,198	-0.16(-2.41%)
Feb 24, 2023	6.880	7.010	6.810	6.830	20,346	+0.30(+4.60%)
Feb 23, 2023	6.680	6.770	6.530	6.530	7,302	-0.01(-0.11%)
Feb 22, 2023	6.480	6.600	6.400	6.537	9,098	-0.00(-0.03%)
Feb 21, 2023	6.236	6.610	6.236	6.539	17,479	+0.46(+7.53%)
Feb 17, 2023	5.860	6.160	5.860	6.081	24,778	+0.27(+4.73%)
Feb 16, 2023	5.810	5.810	5.560	5.806	16,231	+0.26(+4.69%)
Feb 15, 2023	5.970	5.970	5.546	5.546	10,593	-0.38(-6.39%)
Feb 14, 2023	6.510	6.564	5.925	5.925	11,257	-0.44(-6.90%)
Feb 13, 2023	6.580	6.580	6.364	6.364	4,023	-0.39(-5.72%)
Feb 10, 2023	6.380	6.760	6.380	6.750	13,842	+0.71(+11.67%)
Feb 09, 2023	5.554	6.045	5.440	6.045	7,919	+0.17(+2.93%)
Feb 08, 2023	5.668	5.960	5.668	5.872	6,669	+0.13(+2.24%)
Feb 07, 2023	6.009	6.110	5.695	5.743	10,715	-0.35(-5.78%)
Feb 06, 2023	6.180	6.257	6.090	6.096	9,267	+0.04(+0.59%)
Feb 03, 2023	6.080	6.100	5.840	6.060	10,583	+0.14(+2.36%)
Feb 02, 2023	6.040	6.199	5.810	5.920	31,616	-0.48(-7.56%)
Feb 01, 2023	6.859	6.960	6.300	6.404	11,302	-0.42(-6.21%)
Jan 31, 2023	7.100	7.125	6.828	6.828	17,157	-0.35(-4.90%)
Jan 30, 2023	6.880	7.180	6.880	7.180	35,939	+0.45(+6.63%)
Jan 27, 2023	6.840	6.859	6.590	6.734	13,705	-0.20(-2.93%)
Jan 26, 2023	6.860	7.170	6.860	6.937	12,205	-0.16(-2.31%)
Jan 25, 2023	7.600	7.650	7.101	7.101	20,291	-0.20(-2.73%)
Jan 24, 2023	7.320	7.320	7.050	7.301	6,392	+0.05(+0.74%)
Jan 23, 2023	7.660	7.660	7.220	7.247	30,180	-0.33(-4.36%)
Jan 20, 2023	8.040	8.200	7.500	7.577	11,470	-0.72(-8.69%)
Jan 19, 2023	8.500	8.580	8.290	8.299	10,660	+0.13(+1.58%)
Jan 18, 2023	7.400	8.170	7.400	8.170	37,359	+0.38(+4.90%)
Jan 17, 2023	7.960	8.010	7.739	7.788	31,482	-0.13(-1.60%)
Jan 13, 2023	8.420	8.420	7.905	7.915	5,073	-0.23(-2.76%)
Jan 12, 2023	8.740	8.900	8.110	8.140	44,648	-0.99(-10.85%)
Jan 11, 2023	9.664	9.664	8.990	9.131	14,286	-0.52(-5.42%)
Jan 10, 2023	9.655	9.655	9.655	9.655	244	-0.60(-5.83%)
Jan 09, 2023	10.41	10.50	9.970	10.25	8,980	-0.56(-5.20%)
Jan 06, 2023	11.52	11.52	10.81	10.81	4,618	-0.77(-6.67%)
Jan 05, 2023	11.81	11.84	11.54	11.59	9,056	-0.25(-2.12%)
Jan 04, 2023	12.78	12.78	11.78	11.84	6,762	-1.76(-12.96%)
Jan 03, 2023	13.66	13.97	13.46	13.60	4,657	-0.12(-0.84%)
Dec 30, 2022	14.04	14.17	13.72	13.72	2,997	-0.05(-0.39%)
Dec 29, 2022	14.56	14.57	13.71	13.77	1,353	-1.32(-8.77%)
Dec 28, 2022	14.69	15.11	14.69	15.09	1,651	+0.82(+5.73%)
Dec 27, 2022	14.38	14.39	14.19	14.27	2,365	+0.47(+3.43%)
Dec 23, 2022	14.21	14.65	13.80	13.80	6,305	-0.37(-2.64%)
Dec 22, 2022	14.11	14.62	14.11	14.18	5,363	+1.01(+7.68%)
Dec 21, 2022	12.95	13.16	12.95	13.16	519	-0.32(-2.39%)
Dec 20, 2022	13.73	13.75	13.28	13.49	7,155	-0.25(-1.81%)
Dec 19, 2022	12.82	13.88	12.82	13.74	15,565	+1.21(+9.64%)
Dec 16, 2022	12.53	12.78	12.52	12.53	5,294	+0.43(+3.58%)
Dec 15, 2022	11.80	12.22	11.80	12.09	3,246	+1.00(+9.00%)
Dec 14, 2022	11.42	11.42	10.81	11.10	2,849	+0.13(+1.20%)
Dec 13, 2022	9.770	11.12	9.601	10.96	10,775	+0.36(+3.44%)
Dec 12, 2022	10.60	10.60	10.60	10.60	149	-0.63(-5.57%)
Dec 09, 2022	11.20	11.23	10.92	11.23	2,590	-0.01(-0.11%)
Dec 08, 2022	11.00	11.38	10.87	11.24	3,714	-0.34(-2.97%)
Dec 07, 2022	11.40	11.68	11.38	11.58	10,557	+0.79(+7.27%)
Dec 06, 2022	10.42	10.95	10.42	10.80	10,724	+0.63(+6.21%)
Dec 05, 2022	9.619	10.21	9.619	10.16	14,864	+0.55(+5.76%)
Dec 02, 2022	9.850	9.850	9.580	9.611	1,953	-0.04(-0.44%)
Dec 01, 2022	9.320	9.655	9.320	9.653	1,507	+0.07(+0.71%)
Nov 30, 2022	10.52	10.70	9.586	9.586	10,477	-0.91(-8.64%)
Nov 29, 2022	10.61	10.61	10.49	10.49	4,252	-0.42(-3.83%)
Nov 28, 2022	10.47	10.91	10.47	10.91	3,472	+0.68(+6.67%)
Nov 25, 2022	10.22	10.23	10.08	10.23	7,043	-0.12(-1.16%)
Nov 23, 2022	10.79	10.79	10.32	10.35	8,983	-0.38(-3.57%)
Nov 22, 2022	11.00	11.12	10.73	10.73	1,828	-0.16(-1.46%)
Nov 21, 2022	10.55	11.01	10.48	10.89	5,921	+0.09(+0.80%)
Nov 18, 2022	10.46	10.80	10.46	10.80	769	-0.09(-0.86%)
Nov 17, 2022	10.99	11.01	10.80	10.90	5,336	+0.73(+7.19%)
Nov 16, 2022	9.940	10.21	9.940	10.17	2,122	+0.82(+8.79%)
Nov 15, 2022	8.900	9.450	8.870	9.345	16,403	-0.63(-6.36%)
Nov 14, 2022	9.730	10.07	9.610	9.979	12,005	+0.26(+2.70%)
Nov 11, 2022	10.39	10.39	9.670	9.718	17,528	-1.09(-10.06%)
Nov 10, 2022	11.75	11.75	10.81	10.81	9,035	-2.75(-20.32%)
Nov 09, 2022	12.97	13.56	12.97	13.56	17,198	+1.43(+11.82%)
Nov 08, 2022	12.10	12.68	11.55	12.13	10,380	-0.04(-0.31%)
Nov 07, 2022	12.64	12.64	12.09	12.16	1,248	+0.07(+0.58%)
Nov 04, 2022	11.68	12.59	11.50	12.09	8,196	-0.69(-5.37%)
Nov 03, 2022	13.20	13.45	12.32	12.78	5,421	+0.15(+1.20%)
Nov 02, 2022	11.44	12.66		12.63	17,641	+1.47(+13.16%)
Nov 01, 2022	10.55	11.16	10.47	11.16	10,328	-0.42(-3.60%)
Oct 31, 2022	11.48	11.58	11.33	11.58	1,888	+0.15(+1.35%)
Oct 28, 2022	12.03	12.39	11.42	11.42	7,471	-0.69(-5.69%)
Oct 27, 2022	11.46	12.11	11.46	12.11	7,514	+0.12(+1.00%)
Oct 26, 2022	12.17	12.17	11.00	11.99	6,449	+0.16(+1.31%)
Oct 25, 2022	12.38	12.47	11.75	11.83	9,937	-0.95(-7.46%)
Oct 24, 2022	13.51	13.51	12.65	12.79	26,645	-0.15(-1.16%)
Oct 21, 2022	13.54	13.77	12.86	12.94	9,764	-1.24(-8.76%)
Oct 20, 2022	13.84	14.18	13.21	14.18	5,349	-0.11(-0.75%)
Oct 19, 2022	14.07	14.39	13.55	14.29	13,046	+0.22(+1.59%)
Oct 18, 2022	13.54	14.60	13.54	14.06	16,706	-1.32(-8.58%)
Oct 17, 2022	15.74	15.86	15.13	15.38	4,533	-1.68(-9.87%)
Oct 14, 2022	15.90	17.07	15.56	17.07	15,875	+0.67(+4.11%)
Oct 13, 2022	18.46	18.54	16.00	16.39	15,192	-0.36(-2.17%)
Oct 12, 2022	17.62	18.29	16.54	16.76	11,943	-1.63(-8.88%)
Oct 11, 2022	18.52	19.50	17.46	18.39	4,345	+1.30(+7.63%)
Oct 10, 2022	16.68	17.79	16.68	17.09	2,158	+0.94(+5.83%)
Oct 07, 2022	16.50	16.58	15.97	16.15	9,217	+1.27(+8.51%)
Oct 06, 2022	14.19	15.34	14.19	14.88	4,602	+0.22(+1.47%)
Oct 05, 2022	15.17	15.62	14.40	14.66	16,457	+0.10(+0.69%)
Oct 04, 2022	16.47	16.58	14.56	14.56	12,168	-4.20(-22.37%)
Oct 03, 2022	19.64	19.64	18.60	18.76	781	-0.69(-3.54%)
Sep 30, 2022	18.56	19.45	17.76	19.45	5,773	+1.85(+10.49%)
Sep 29, 2022	16.97	17.75	16.97	17.60	8,163	+1.83(+11.58%)
Sep 28, 2022	17.66	17.66	15.62	15.78	9,691	-1.99(-11.21%)
Sep 27, 2022	16.70	18.49	16.42	17.77	7,273	-0.69(-3.75%)
Sep 26, 2022	18.32	18.46	16.63	18.46	12,581	+0.24(+1.32%)
Sep 23, 2022	17.78	18.83	17.78	18.22	15,555	+1.63(+9.81%)
Sep 22, 2022	15.00	16.79	14.99	16.59	20,099	+2.02(+13.87%)
Sep 21, 2022	13.83	14.57	13.02	14.57	29,280	+1.64(+12.65%)
Sep 20, 2022	12.49	13.15	12.22	12.94	7,210	+0.32(+2.51%)
Sep 19, 2022	12.78	12.90	12.51	12.62	5,026	-0.44(-3.34%)
Sep 16, 2022	13.00	13.35	12.89	13.06	18,301	+1.21(+10.18%)
Sep 15, 2022	11.99	11.99	10.95	11.85	15,880	-0.23(-1.90%)
Sep 14, 2022	13.31	13.67	12.08	12.08	5,969	-0.77(-5.99%)
Sep 13, 2022	13.05	13.05	12.46	12.85	30,817	+1.23(+10.63%)
Sep 12, 2022	11.57	11.79	11.57	11.62	4,312	-0.54(-4.48%)
Sep 09, 2022	12.79	12.82	12.00	12.16	27,534	-1.20(-8.96%)
Sep 08, 2022	14.15	14.15	13.36	13.36	4,310	-0.60(-4.27%)
Sep 07, 2022	14.93	14.93	13.95	13.95	2,140	-1.67(-10.70%)
Sep 06, 2022	16.36	16.36	15.63	15.63	2,436	+0.11(+0.73%)
Sep 02, 2022	14.97	15.61	14.62	15.51	4,549	+0.02(+0.16%)
Sep 01, 2022	16.04	16.71	15.49	15.49	3,740	+0.27(+1.76%)
Aug 31, 2022	14.44	15.22	14.44	15.22	2,153	+0.31(+2.07%)
Aug 30, 2022	13.79	15.22	13.79	14.91	2,953	+0.56(+3.91%)
Aug 29, 2022	14.40	14.48	13.98	14.35	3,529	+0.21(+1.49%)
Aug 26, 2022	12.71	14.14	12.71	14.14	18,884	+1.45(+11.44%)
Aug 25, 2022	12.43	12.93	12.42	12.69	3,956	-0.89(-6.59%)
Aug 24, 2022	13.96	13.96	13.34	13.58	3,834	-0.91(-6.27%)
Aug 23, 2022	14.66	14.66	14.49	14.49	623	-0.35(-2.33%)
Aug 22, 2022	14.70	14.85	14.20	14.84	8,192	+1.43(+10.69%)
Aug 19, 2022	13.20	13.58	13.20	13.40	4,999	+1.29(+10.61%)
Aug 18, 2022	12.34	12.34	12.07	12.12	2,628	+0.13(+1.12%)
Aug 17, 2022	11.69	12.17	11.64	11.98	4,416	+1.04(+9.52%)
Aug 16, 2022	11.34	11.66	10.77	10.94	5,895	-0.33(-2.95%)
Aug 15, 2022	11.31	11.31	11.09	11.28	1,515	-0.21(-1.87%)
Aug 12, 2022	11.92	11.92	11.49	11.49	4,342	-0.79(-6.47%)
Aug 11, 2022	11.55	12.28	11.29	12.28	5,297	-0.45(-3.55%)
Aug 10, 2022	13.09	13.29	12.52	12.74	11,359	-1.75(-12.07%)
Aug 09, 2022	13.99	14.78	13.99	14.48	6,583	+0.93(+6.87%)
Aug 08, 2022	13.37	13.57	12.58	13.55	18,332	-0.46(-3.29%)
Aug 05, 2022	14.34	14.34	13.68	14.01	14,418	+0.09(+0.68%)
Aug 04, 2022	13.94	14.42	13.69	13.92	23,680	-0.22(-1.58%)
Aug 03, 2022	15.34	15.39	14.10	14.14	33,230	-1.37(-8.82%)
Aug 02, 2022	16.44	16.46	14.99	15.51	29,907	-1.35(-8.01%)
Aug 01, 2022	17.86	18.31	16.84	16.86	17,471	-0.19(-1.12%)
Jul 29, 2022	18.30	18.45	16.93	17.05	12,968	-0.48(-2.73%)
Jul 28, 2022	17.79	19.29	17.53	17.53	14,217	-0.73(-3.98%)
Jul 27, 2022	19.37	19.73	18.09	18.26	25,077	-2.62(-12.54%)
Jul 26, 2022	20.14	20.90	20.00	20.87	23,943	+1.80(+9.42%)
Jul 25, 2022	20.23	20.29	18.95	19.08	14,247	-0.21(-1.09%)
Jul 22, 2022	17.81	19.39	17.37	19.29	30,803	+1.37(+7.63%)
Jul 21, 2022	18.06	18.86	17.92	17.92	26,672	+1.04(+6.17%)
Jul 20, 2022	18.67	18.67	16.68	16.88	33,258	-1.85(-9.90%)
Jul 19, 2022	20.64	20.64	18.68	18.73	39,370	-2.78(-12.92%)
Jul 18, 2022	21.16	21.62	19.72	21.51	15,695	-1.55(-6.72%)
Jul 15, 2022	23.84	25.33	23.06	23.06	7,132	-2.54(-9.91%)
Jul 14, 2022	25.50	25.69	24.37	25.60	9,322	+1.63(+6.78%)
Jul 13, 2022	25.67	26.25	23.97	23.97	9,387	+0.39(+1.67%)
Jul 12, 2022	25.03	25.03	22.89	23.58	23,481	-2.34(-9.03%)
Jul 11, 2022	24.21	26.18	24.21	25.92	14,438	+2.41(+10.24%)
Jul 08, 2022	23.31	23.62	22.62	23.51	7,756	+1.03(+4.60%)
Jul 07, 2022	23.78	23.81	22.43	22.48	3,763	-2.28(-9.20%)
Jul 06, 2022	22.88	25.16	22.83	24.75	33,096	+1.96(+8.58%)
Jul 05, 2022	26.85	27.50	22.64	22.80	5,231	-2.04(-8.19%)
Jul 01, 2022	27.05	27.05	24.83	24.83	3,732	-2.01(-7.48%)
Jun 30, 2022	26.40	28.00	26.00	26.84	2,185	+2.08(+8.40%)
Jun 29, 2022	25.32	25.45	24.71	24.76	8,519	+2.45(+11.00%)
Jun 28, 2022	20.64	22.31	20.64	22.31	1,014	+0.89(+4.16%)
Jun 27, 2022	21.51	21.56	21.42	21.42	569	+0.68(+3.27%)
Jun 24, 2022	24.75	24.75	20.74	20.74	521	-5.25(-20.21%)
Jun 23, 2022	25.40	27.50	25.40	25.99	1,157	+0.49(+1.91%)

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