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

(NY: FLYD )

27.95 -0.40 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
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%)
Apr 03, 2023 7.290 7.370 7.280 7.325 4,464 +0.19(+2.66%)
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%)
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.