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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.3350 -0.0100 (-2.90%)
Streaming Delayed Price Updated: 2:12 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.3400 0.3400 0.3350 0.3350 25,500 -0.01(-2.90%)
Nov 21, 2024 0.3400 0.3450 0.3350 0.3450 37,018 +0.00(+1.47%)
Nov 20, 2024 0.3350 0.3400 0.3350 0.3400 82,000 +0.01(+1.49%)
Nov 19, 2024 0.3350 0.3400 0.3350 0.3350 72,000 +0.00(+0.00%)
Nov 18, 2024 0.3400 0.3400 0.3350 0.3350 55,500 -0.01(-2.90%)
Nov 15, 2024 0.3550 0.3750 0.3400 0.3450 49,700 +0.00(+0.00%)
Nov 14, 2024 0.3500 0.3500 0.3400 0.3450 145,500 +0.00(+0.00%)
Nov 13, 2024 0.3500 0.3500 0.3400 0.3450 24,680 -0.01(-1.43%)
Nov 12, 2024 0.3350 0.3500 0.3350 0.3500 68,700 +0.01(+4.48%)
Nov 11, 2024 0.3350 0.3350 0.3300 0.3350 94,200 +0.00(+0.00%)
Nov 08, 2024 0.3300 0.3350 0.3250 0.3350 120,990 +0.01(+3.08%)
Nov 07, 2024 0.3200 0.3250 0.3200 0.3250 313,015 +0.01(+1.56%)
Nov 06, 2024 0.3150 0.3200 0.3150 0.3200 277,750 +0.01(+1.59%)
Nov 05, 2024 0.3200 0.3300 0.3150 0.3150 307,500 -0.01(-1.56%)
Nov 04, 2024 0.3300 0.3300 0.3150 0.3200 204,200 +0.00(+0.00%)
Nov 01, 2024 0.3200 0.3300 0.3200 0.3200 241,755 +0.00(+0.00%)
Oct 31, 2024 0.3300 0.3300 0.3200 0.3200 419,160 -0.01(-3.03%)
Oct 30, 2024 0.3250 0.3300 0.3200 0.3300 235,995 +0.01(+3.13%)
Oct 29, 2024 0.3200 0.3250 0.3150 0.3200 414,191 +0.01(+1.59%)
Oct 28, 2024 0.3150 0.3150 0.3150 0.3150 569,100 -0.01(-1.56%)
Oct 25, 2024 0.3150 0.3200 0.3150 0.3200 546,117 +0.01(+3.23%)
Oct 24, 2024 0.3100 0.3150 0.3100 0.3100 315,000 +0.00(+0.00%)
Oct 23, 2024 0.3100 0.3150 0.3050 0.3100 380,826 +0.00(+0.00%)
Oct 22, 2024 0.3250 0.3250 0.3050 0.3100 1,191,823 +0.07(+29.17%)
Oct 21, 2024 0.2450 0.2800 0.2050 0.2400 56,350 +0.01(+4.35%)
Oct 18, 2024 0.2400 0.2400 0.2200 0.2300 13,553 +0.01(+4.55%)
Oct 17, 2024 0.2300 0.2300 0.2050 0.2200 24,140 -0.01(-4.35%)
Oct 16, 2024 0.2150 0.2300 0.2150 0.2300 6,000 +0.01(+4.55%)
Oct 15, 2024 0.2400 0.2400 0.2100 0.2200 22,647 -0.03(-12.00%)
Oct 11, 2024 0.2500 0 +0.01(+2.04%)
Oct 10, 2024 0.2700 0.2700 0.2150 0.2450 11,500 +0.01(+4.26%)
Oct 09, 2024 0.2350 0.2350 0.2350 0.2350 20,000 +0.01(+6.82%)
Oct 08, 2024 0.2200 0.2200 0.2150 0.2200 26,242 -0.01(-2.22%)
Oct 07, 2024 0.2200 0.2350 0.2100 0.2250 37,280 +0.02(+7.14%)
Oct 04, 2024 0.2050 0.2100 0.2050 0.2100 33,500 -0.02(-8.70%)
Oct 03, 2024 0.2100 0.2300 0.2100 0.2300 94,634 +0.02(+9.52%)
Oct 02, 2024 0.1900 0.2100 0.1900 0.2100 74,500 +0.02(+13.51%)
Oct 01, 2024 0.1800 0.1850 0.1800 0.1850 16,900 -0.01(-5.13%)
Sep 30, 2024 0.1950 0.1950 0.1950 0.1950 1,645 +0.01(+2.63%)
Sep 27, 2024 0.1950 0.1950 0.1550 0.1900 17,750 +0.01(+5.56%)
Sep 26, 2024 0.2000 0.2000 0.1800 0.1800 132,515 -0.02(-10.00%)
Sep 25, 2024 0.1850 0.2000 0.1800 0.2000 47,500 +0.02(+11.11%)
Sep 24, 2024 0.1700 0.1850 0.1700 0.1800 85,000 +0.02(+12.50%)
Sep 23, 2024 0.1550 0.1700 0.1550 0.1600 121,601 +0.01(+6.67%)
Sep 20, 2024 0.1500 0.1600 0.1500 0.1500 90,950 +0.02(+15.38%)
Sep 19, 2024 0.1100 0.1350 0.1100 0.1300 85,750 +0.02(+18.18%)
Sep 18, 2024 0.1450 0.1450 0.1050 0.1100 618,171 -0.01(-8.33%)
Sep 17, 2024 0.1400 0.1400 0.1200 0.1200 217,800 -0.02(-14.29%)
Sep 16, 2024 0.1600 0.1800 0.1300 0.1400 378,050 -0.01(-6.67%)
Sep 13, 2024 0.1700 0.1700 0.1450 0.1500 241,334 -0.02(-11.76%)
Sep 12, 2024 0.2050 0.2050 0.1450 0.1700 451,400 -0.01(-5.56%)
Sep 11, 2024 0.2100 0.2100 0.1800 0.1800 28,500 -0.01(-5.26%)
Sep 10, 2024 0.2250 0.2250 0.1900 0.1900 73,500 -0.02(-11.63%)
Sep 09, 2024 0.2050 0.2150 0.1900 0.2150 17,000 +0.01(+4.88%)
Sep 06, 2024 0.2100 0.2100 0.1900 0.2050 29,000 +0.00(+2.50%)
Sep 05, 2024 0.2250 0.2250 0.1900 0.2000 27,200 +0.01(+5.26%)
Sep 04, 2024 0.2200 0.2200 0.1900 0.1900 68,000 -0.04(-15.56%)
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.