Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	4.600	4.710	4.600	4.655	8,089	+0.01(+0.22%)
Aug 31, 2023	4.620	4.645	4.570	4.645	3,579	+0.03(+0.64%)
Aug 30, 2023	4.610	4.640	4.470	4.615	61,271	-0.01(-0.24%)
Aug 29, 2023	4.730	4.750	4.520	4.626	52,975	-0.29(-5.97%)
Aug 28, 2023	4.930	4.960	4.850	4.920	20,126	-0.10(-1.99%)
Aug 25, 2023	5.040	5.150	4.960	5.020	11,093	+0.02(+0.31%)
Aug 24, 2023	4.700	5.005	4.700	5.005	31,358	+0.30(+6.37%)
Aug 23, 2023	4.800	4.890	4.670	4.705	19,887	-0.13(-2.77%)
Aug 22, 2023	4.770	4.873	4.760	4.839	15,297	-0.03(-0.63%)
Aug 21, 2023	4.860	4.980	4.859	4.869	12,854	+0.03(+0.58%)
Aug 18, 2023	4.950	4.968	4.800	4.841	13,492	+0.04(+0.81%)
Aug 17, 2023	4.580	4.810	4.540	4.802	21,798	+0.17(+3.72%)
Aug 16, 2023	4.530	4.630	4.440	4.630	21,928	+0.15(+3.38%)
Aug 15, 2023	4.350	4.490	4.350	4.479	17,075	+0.22(+5.13%)
Aug 14, 2023	4.380	4.411	4.260	4.260	13,465	-0.06(-1.39%)
Aug 11, 2023	4.360	4.360	4.240	4.320	21,325	+0.19(+4.54%)
Aug 10, 2023	4.120	4.165	4.109	4.133	9,453	-0.16(-3.67%)
Aug 09, 2023	4.090	4.290	4.090	4.290	15,185	+0.20(+4.76%)
Aug 08, 2023	4.280	4.320	4.095	4.095	14,862	-0.04(-1.04%)
Aug 07, 2023	4.300	4.320	4.138	4.138	13,375	-0.25(-5.75%)
Aug 04, 2023	4.250	4.417	4.210	4.391	16,005	-0.05(-1.11%)
Aug 03, 2023	4.370	4.560	4.370	4.440	45,235	+0.24(+5.71%)
Aug 02, 2023	4.150	4.210	4.100	4.200	28,192	+0.22(+5.51%)
Aug 01, 2023	3.970	4.010	3.969	3.981	24,968	+0.22(+5.95%)
Jul 31, 2023	3.850	3.850	3.730	3.757	14,041	-0.12(-3.16%)
Jul 28, 2023	3.905	3.940	3.870	3.880	4,380	-0.20(-4.95%)
Jul 27, 2023	3.921	4.082	3.850	4.082	26,145	+0.07(+1.83%)
Jul 26, 2023	4.060	4.110	4.000	4.008	9,308	-0.08(-1.98%)
Jul 25, 2023	4.120	4.120	4.050	4.089	25,842	+0.07(+1.81%)
Jul 24, 2023	4.100	4.100	4.015	4.017	1,276	+0.10(+2.48%)
Jul 21, 2023	3.909	4.008	3.909	3.920	11,898	-0.12(-2.85%)
Jul 20, 2023	3.990	4.040	3.920	4.035	33,393	+0.14(+3.71%)
Jul 19, 2023	3.900	3.930	3.850	3.890	4,955	+0.02(+0.52%)
Jul 18, 2023	3.990	3.990	3.860	3.870	12,716	-0.23(-5.66%)
Jul 17, 2023	4.140	4.140	4.070	4.102	9,486	-0.06(-1.39%)
Jul 14, 2023	4.000	4.170	4.000	4.160	7,984	+0.17(+4.29%)
Jul 13, 2023	3.928	4.015	3.928	3.989	19,259	-0.08(-2.00%)
Jul 12, 2023	4.020	4.070	3.950	4.070	15,075	+0.08(+1.90%)
Jul 11, 2023	4.140	4.139	3.994	3.994	14,590	-0.19(-4.55%)
Jul 10, 2023	4.450	4.450	4.184	4.184	12,543	-0.24(-5.38%)
Jul 07, 2023	4.480	4.510	4.310	4.423	10,355	-0.19(-4.05%)
Jul 06, 2023	4.670	4.770	4.605	4.609	18,272	+0.25(+5.73%)
Jul 05, 2023	4.350	4.390	4.330	4.359	1,933	+0.07(+1.52%)
Jul 03, 2023	4.450	4.450	4.220	4.294	16,576	-0.15(-3.48%)
Jun 30, 2023	4.550	4.550	4.391	4.449	57,723	-0.26(-5.52%)
Jun 29, 2023	4.600	4.749	4.590	4.708	7,270	+0.13(+2.80%)
Jun 28, 2023	4.750	4.750	4.490	4.580	22,203	-0.16(-3.32%)
Jun 27, 2023	5.020	5.020	4.720	4.737	10,596	-0.42(-8.22%)
Jun 26, 2023	5.300	5.300	5.080	5.162	3,972	+0.01(+0.23%)
Jun 23, 2023	5.210	5.220	5.081	5.150	45,214	+0.14(+2.77%)
Jun 22, 2023	5.080	5.110	5.011	5.011	4,738	-0.01(-0.17%)
Jun 21, 2023	5.020	5.040	4.968	5.020	7,522	+0.01(+0.10%)
Jun 20, 2023	5.000	5.050	4.980	5.015	1,984	+0.10(+1.95%)
Jun 16, 2023	4.800	4.919	4.730	4.919	14,443	+0.13(+2.80%)
Jun 15, 2023	5.040	5.060	4.760	4.785	17,175	-1.61(-25.15%)
May 08, 2023	6.537	6.570	6.393	6.393	12,499	-0.44(-6.40%)
May 05, 2023	6.910	6.980	6.746	6.830	22,951	-0.34(-4.74%)
May 04, 2023	6.880	7.235	6.880	7.170	9,265	+0.38(+5.63%)
May 03, 2023	6.630	6.788	6.510	6.788	2,760	+0.11(+1.57%)
May 02, 2023	6.890	7.020	6.683	6.683	14,180	-0.13(-1.86%)
May 01, 2023	6.860	6.914	6.750	6.809	3,385	-0.39(-5.43%)
Apr 28, 2023	7.880	7.880	7.190	7.200	21,690	-0.68(-8.58%)
Apr 27, 2023	8.111	8.212	7.841	7.876	2,906	-0.45(-5.41%)
Apr 26, 2023	7.900	8.326	7.840	8.326	2,839	+0.32(+4.04%)
Apr 25, 2023	7.701	8.003	7.701	8.003	3,941	+0.55(+7.32%)
Apr 24, 2023	7.336	7.650	7.336	7.457	1,225	+0.07(+0.92%)
Apr 21, 2023	7.630	7.630	7.389	7.389	265	-0.09(-1.24%)
Apr 20, 2023	7.190	7.482	7.190	7.482	230	+0.32(+4.46%)
Apr 19, 2023	7.421	7.421	7.120	7.162	2,489	-0.07(-0.92%)
Apr 18, 2023	7.222	7.287	7.150	7.229	2,498	-0.22(-2.97%)
Apr 17, 2023	7.620	7.620	7.450	7.450	3,686	-0.28(-3.68%)
Apr 14, 2023	7.580	7.869	7.580	7.735	1,649	+0.03(+0.36%)
Apr 13, 2023	7.770	7.770	7.708	7.708	1,350	-0.41(-5.08%)
Apr 12, 2023	7.640	8.120	7.640	8.120	3,197	+0.66(+8.85%)
Apr 11, 2023	7.571	7.571	7.430	7.460	9,518	-0.20(-2.55%)
Apr 10, 2023	7.880	7.920	7.640	7.655	5,703	-0.22(-2.86%)
Apr 06, 2023	8.000	8.050	7.806	7.880	4,149	+0.02(+0.32%)
Apr 05, 2023	7.851	7.890	7.850	7.855	4,976	+0.32(+4.26%)
Apr 04, 2023	7.680	7.699	7.534	7.534	1,792	+0.21(+2.84%)

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