Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FLYD )

28.73 +0.48 (+1.69%)
Official Closing 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 (%)
May 31, 2023 7.100 7.180 7.094 7.094 1,536 -0.03(-0.36%)
May 30, 2023 7.190 7.210 7.090 7.120 15,371 +0.06(+0.82%)
May 26, 2023 6.910 7.062 6.910 7.062 594 -0.14(-1.95%)
May 25, 2023 7.241 7.241 7.202 7.202 330 -0.17(-2.28%)
May 24, 2023 7.270 7.540 7.270 7.370 45,510 +0.28(+3.95%)
May 23, 2023 6.810 7.090 6.701 7.090 6,372 +0.38(+5.67%)
May 22, 2023 6.810 6.850 6.650 6.709 21,843 +0.02(+0.31%)
May 19, 2023 6.460 6.760 6.460 6.688 2,674 +0.32(+5.00%)
May 18, 2023 6.600 6.600 6.370 6.370 6,731 -0.37(-5.49%)
May 17, 2023 7.240 7.240 6.720 6.740 7,419 -0.72(-9.66%)
May 16, 2023 7.320 7.460 7.220 7.460 805 +0.24(+3.34%)
May 15, 2023 7.549 7.549 7.219 7.219 4,577 -0.27(-3.57%)
May 12, 2023 7.520 7.568 7.486 7.486 2,100 +0.30(+4.19%)
May 11, 2023 7.160 7.185 7.150 7.185 4,202 +0.48(+7.12%)
May 10, 2023 6.670 6.933 6.640 6.708 3,961 +0.30(+4.71%)
May 09, 2023 6.370 6.410 6.368 6.406 1,878 +0.01(+0.20%)
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%)
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%)
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.