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

(NY: FLYD )

28.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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.