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

(NY: FLYD )

26.15 -1.48 (-5.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 23, 2024 27.07 27.10 25.98 26.15 1,155 -1.48(-5.37%)
Apr 22, 2024 27.90 27.90 27.63 27.63 1,006 -0.86(-3.03%)
Apr 19, 2024 28.32 28.72 28.17 28.49 2,802 +0.69(+2.48%)
Apr 18, 2024 27.04 27.81 26.57 27.81 1,352 +0.28(+1.02%)
Apr 17, 2024 27.44 27.53 27.44 27.53 171 -0.29(-1.05%)
Apr 16, 2024 28.21 28.22 27.74 27.82 1,706 -0.15(-0.55%)
Apr 15, 2024 27.86 28.02 27.77 27.97 1,152 +1.09(+4.04%)
Apr 12, 2024 25.98 26.88 25.98 26.88 748 +2.24(+9.07%)
Apr 11, 2024 24.65 24.65 24.65 24.65 463 -1.11(-4.29%)
Apr 10, 2024 25.78 25.79 25.75 25.75 1,673 +1.13(+4.60%)
Apr 09, 2024 25.00 25.00 24.62 24.62 465 -0.17(-0.69%)
Apr 08, 2024 24.79 24.79 24.79 24.79 156 +0.11(+0.43%)
Apr 05, 2024 24.68 24.68 24.68 24.68 174 -1.05(-4.09%)
Apr 04, 2024 24.49 25.74 24.49 25.74 433 +1.32(+5.41%)
Apr 03, 2024 24.17 24.42 24.17 24.42 1,015 +0.29(+1.19%)
Apr 02, 2024 24.61 24.61 24.13 24.13 556 +1.15(+4.99%)
Apr 01, 2024 22.81 23.01 22.81 22.98 382 +0.26(+1.13%)
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%)
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.