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 (%)
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%)
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.