Skip to main content

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4100 +0.0300 (+7.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.