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

(NY: FLYD )

30.13 -1.47 (-4.65%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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 3.740 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%)
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.