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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4050 -0.0050 (-1.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 19, 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 (%)
Oct 31, 2019 1.230 1.250 1.220 1.250 69,100 +0.02(+1.63%)
Oct 30, 2019 1.230 1.250 1.230 1.230 11,500 +0.01(+0.82%)
Oct 29, 2019 1.250 1.250 1.200 1.220 18,150 +0.00(+0.00%)
Oct 28, 2019 1.220 1.220 1.220 1.220 3,147 -0.03(-2.40%)
Oct 25, 2019 1.200 1.250 1.200 1.250 38,800 +0.05(+4.17%)
Oct 24, 2019 1.200 1.230 1.200 1.200 14,800 +0.00(+0.00%)
Oct 23, 2019 1.150 1.240 1.110 1.200 21,400 -0.01(-0.83%)
Oct 22, 2019 1.250 1.250 1.200 1.210 23,740 -0.02(-1.63%)
Oct 21, 2019 1.230 1.230 1.230 1.230 1,371 -0.02(-1.60%)
Oct 18, 2019 1.250 1.250 1.250 1.250 1,040 +0.04(+3.31%)
Oct 17, 2019 1.250 1.250 1.210 1.210 18,000 -0.03(-2.42%)
Oct 16, 2019 1.310 1.310 1.200 1.240 73,100 -0.01(-0.80%)
Oct 15, 2019 1.260 1.280 1.250 1.250 3,600 +0.00(+0.00%)
Oct 11, 2019 1.250 1.250 1.250 0 -0.05(-3.85%)
Oct 10, 2019 1.310 1.310 1.300 1.300 4,400 -0.01(-0.76%)
Oct 09, 2019 1.310 1.320 1.310 1.310 6,802 -0.02(-1.50%)
Oct 08, 2019 1.380 1.380 1.330 1.330 10,599 -0.06(-4.32%)
Oct 07, 2019 1.390 1.390 1.390 1.390 5,750 +0.00(+0.00%)
Oct 04, 2019 1.370 1.390 1.370 1.390 13,500 +0.01(+0.72%)
Oct 03, 2019 1.360 1.380 1.350 1.380 9,500 +0.03(+2.22%)
Oct 02, 2019 1.330 1.350 1.330 1.350 1,064 +0.04(+3.05%)
Oct 01, 2019 1.320 1.350 1.300 1.310 19,800 -0.07(-5.07%)
Sep 30, 2019 1.350 1.380 1.320 1.380 21,950 +0.05(+3.76%)
Sep 27, 2019 1.420 1.420 1.320 1.330 17,138 -0.03(-2.21%)
Sep 26, 2019 1.380 1.400 1.350 1.360 46,950 -0.04(-2.86%)
Sep 25, 2019 1.380 1.410 1.380 1.400 10,400 +0.00(+0.00%)
Sep 24, 2019 1.460 1.460 1.380 1.400 24,949 -0.03(-2.10%)
Sep 23, 2019 1.450 1.450 1.410 1.430 4,700 -0.03(-2.05%)
Sep 20, 2019 1.510 1.510 1.460 1.460 29,200 -0.05(-3.31%)
Sep 19, 2019 1.520 1.520 1.510 1.510 4,609 -0.02(-1.31%)
Sep 18, 2019 1.530 1.540 1.500 1.530 34,235 +0.00(+0.00%)
Sep 17, 2019 1.570 1.570 1.510 1.530 7,600 -0.05(-3.16%)
Sep 16, 2019 1.530 1.580 1.520 1.580 27,485 +0.08(+5.33%)
Sep 13, 2019 1.530 1.530 1.500 1.500 9,600 -0.03(-1.96%)
Sep 12, 2019 1.540 1.540 1.510 1.530 5,700 +0.02(+1.32%)
Sep 11, 2019 1.490 1.540 1.450 1.510 5,700 +0.00(+0.00%)
Sep 10, 2019 1.490 1.510 1.490 1.510 1,300 +0.02(+1.34%)
Sep 09, 2019 1.430 1.490 1.420 1.490 14,285 +0.02(+1.36%)
Sep 06, 2019 1.410 1.470 1.410 1.470 23,050 +0.06(+4.26%)
Sep 05, 2019 1.430 1.430 1.400 1.410 11,799 -0.01(-0.70%)
Sep 04, 2019 1.420 1.470 1.420 1.420 13,884 +0.00(+0.00%)
Sep 03, 2019 1.490 1.490 1.420 1.420 9,640 -0.07(-4.70%)
Aug 30, 2019 1.490 1.490 1.490 0 +0.02(+1.36%)
Aug 29, 2019 1.470 1.490 1.470 1.470 4,129 -0.01(-0.68%)
Aug 28, 2019 1.450 1.490 1.450 1.480 5,500 +0.02(+1.37%)
Aug 27, 2019 1.430 1.470 1.430 1.460 13,500 +0.04(+2.82%)
Aug 26, 2019 1.500 1.520 1.420 1.420 44,807 -0.12(-7.79%)
Aug 23, 2019 1.590 1.590 1.530 1.540 10,290 -0.05(-3.14%)
Aug 22, 2019 1.600 1.600 1.590 1.590 1,000 +0.00(+0.00%)
Aug 21, 2019 1.580 1.600 1.550 1.590 12,450 +0.02(+1.27%)
Aug 20, 2019 1.600 1.600 1.560 1.570 27,375 -0.03(-1.88%)
Aug 19, 2019 1.590 1.650 1.580 1.600 10,820 -0.01(-0.62%)
Aug 16, 2019 1.580 1.610 1.580 1.610 3,300 +0.03(+1.90%)
Aug 15, 2019 1.650 1.650 1.580 1.580 12,419 -0.05(-3.07%)
Aug 14, 2019 1.650 1.660 1.590 1.630 13,619 -0.01(-0.61%)
Aug 13, 2019 1.670 1.690 1.640 1.640 13,600 -0.06(-3.53%)
Aug 12, 2019 1.690 1.750 1.680 1.700 18,519 -0.02(-1.16%)
Aug 09, 2019 1.790 1.790 1.720 1.720 22,339 -0.06(-3.37%)
Aug 08, 2019 1.710 1.850 1.710 1.780 161,500 +0.05(+2.89%)
Aug 07, 2019 1.640 1.740 1.640 1.730 19,074 +0.01(+0.58%)
Aug 06, 2019 1.730 1.780 1.720 1.720 23,556 +0.01(+0.58%)
Aug 02, 2019 1.710 1.710 1.710 0 +0.04(+2.40%)
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.