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

(NY: FLYD )

26.89 +0.23 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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.