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

(NY: FLYD )

28.17 +0.22 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2023 7.110 7.500 7.110 7.240 7,800 +0.07(+1.02%)
Oct 31, 2023 7.230 7.495 7.140 7.167 45,769 -0.06(-0.87%)
Oct 30, 2023 7.430 7.508 7.170 7.230 32,801 -0.48(-6.23%)
Oct 27, 2023 7.400 7.760 7.300 7.710 19,787 +0.18(+2.39%)
Oct 26, 2023 7.340 7.610 7.250 7.530 23,713 +0.28(+3.91%)
Oct 25, 2023 7.030 7.246 7.000 7.246 28,852 +0.45(+6.56%)
Oct 24, 2023 6.760 6.860 6.660 6.800 9,209 -0.13(-1.88%)
Oct 23, 2023 7.320 7.410 6.620 6.930 45,301 -0.25(-3.55%)
Oct 20, 2023 7.018 7.190 6.920 7.185 37,170 +0.29(+4.27%)
Oct 19, 2023 6.600 6.930 6.470 6.891 28,433 +0.23(+3.47%)
Oct 18, 2023 6.180 6.680 6.180 6.660 67,834 +0.64(+10.65%)
Oct 17, 2023 6.100 6.100 5.890 6.019 24,598 -0.09(-1.46%)
Oct 16, 2023 6.251 6.324 6.060 6.108 30,275 -0.31(-4.86%)
Oct 13, 2023 6.039 6.475 5.989 6.420 63,147 +0.45(+7.47%)
Oct 12, 2023 5.650 6.060 5.650 5.974 58,465 +0.30(+5.36%)
Oct 11, 2023 5.580 5.800 5.510 5.670 18,261 +0.00(+0.08%)
Oct 10, 2023 5.795 5.829 5.370 5.665 120,325 -0.29(-4.95%)
Oct 09, 2023 5.990 6.340 5.940 5.960 13,477 +0.15(+2.56%)
Oct 06, 2023 6.250 6.250 5.720 5.811 22,633 -0.30(-4.89%)
Oct 05, 2023 6.150 6.310 6.040 6.110 16,395 -0.00(-0.00%)
Oct 04, 2023 6.180 6.258 6.040 6.110 87,737 -0.20(-3.17%)
Oct 03, 2023 5.900 6.350 5.890 6.310 47,783 +0.58(+10.18%)
Oct 02, 2023 5.660 5.790 5.660 5.727 4,830 +0.07(+1.18%)
Sep 29, 2023 5.350 5.750 5.340 5.660 30,455 +0.11(+2.03%)
Sep 28, 2023 5.770 5.771 5.450 5.547 8,924 -0.27(-4.65%)
Sep 27, 2023 5.870 6.020 5.760 5.818 9,618 -0.15(-2.54%)
Sep 26, 2023 5.820 5.970 5.760 5.970 4,736 +0.18(+3.13%)
Sep 25, 2023 5.849 5.850 5.789 5.789 22,892 +0.04(+0.67%)
Sep 22, 2023 5.520 5.755 5.500 5.750 9,091 +0.23(+4.14%)
Sep 21, 2023 5.440 5.529 5.400 5.522 15,063 +0.31(+5.88%)
Sep 20, 2023 4.980 5.215 4.980 5.215 8,069 +0.17(+3.47%)
Sep 19, 2023 4.990 5.160 4.990 5.040 49,397 +0.07(+1.41%)
Sep 18, 2023 4.910 4.970 4.850 4.970 17,316 +0.16(+3.33%)
Sep 15, 2023 4.767 4.840 4.649 4.810 30,151 +0.08(+1.69%)
Sep 14, 2023 4.870 4.900 4.705 4.730 37,206 -0.20(-4.06%)
Sep 13, 2023 4.820 4.980 4.820 4.930 41,267 +0.22(+4.59%)
Sep 12, 2023 4.750 4.750 4.555 4.714 18,563 +0.00(+0.09%)
Sep 11, 2023 4.686 4.820 4.670 4.710 34,817 -0.12(-2.43%)
Sep 08, 2023 4.930 4.930 4.800 4.827 24,416 -0.14(-2.88%)
Sep 07, 2023 4.960 5.040 4.950 4.970 34,671 +0.13(+2.69%)
Sep 06, 2023 4.820 4.895 4.730 4.840 49,788 +0.09(+1.89%)
Sep 05, 2023 4.710 4.810 4.700 4.750 25,928 +0.09(+2.04%)
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.