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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3350 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 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 30, 2018 1.280 1.280 1.280 0 +0.03(+2.38%)
Apr 27, 2018 1.220 1.250 1.220 1.250 3,000 +0.02(+2.04%)
Apr 26, 2018 1.250 1.250 1.218 1.225 2,480 -0.03(-2.78%)
Apr 24, 2018 1.260 1.260 1.260 0 -0.01(-0.77%)
Apr 20, 2018 1.270 1.270 1.270 85 -0.02(-1.56%)
Apr 18, 2018 1.290 1.290 1.290 89 +0.01(+0.80%)
Apr 17, 2018 1.250 1.280 1.250 1.280 200 -0.01(-0.77%)
Apr 16, 2018 1.280 1.310 1.270 1.290 600 -0.01(-0.77%)
Apr 13, 2018 1.255 1.300 1.250 1.300 2,701 +0.06(+4.81%)
Apr 12, 2018 1.260 1.260 1.240 1.240 200 -0.00(-0.35%)
Apr 11, 2018 1.309 1.309 1.244 1.244 250 -0.03(-2.02%)
Apr 10, 2018 1.260 1.270 1.250 1.270 10,500 -0.01(-0.78%)
Apr 09, 2018 1.280 1.300 1.270 1.280 6,430 -0.07(-5.16%)
Apr 05, 2018 1.350 1.350 1.350 0 +0.01(+0.74%)
Apr 04, 2018 1.309 1.340 1.309 1.340 600 +0.05(+3.89%)
Apr 03, 2018 1.250 1.290 1.250 1.290 1,100 +0.02(+1.54%)
Apr 02, 2018 1.720 1.720 1.200 1.270 16,841 +0.03(+2.44%)
Mar 29, 2018 1.240 1.240 1.240 0 +0.04(+3.32%)
Mar 28, 2018 1.220 1.220 1.190 1.200 1,100 +0.03(+2.56%)
Mar 27, 2018 1.170 1.170 1.170 1.170 100 +0.00(+0.00%)
Mar 26, 2018 1.170 1.200 1.170 1.170 3,670 -0.05(-3.78%)
Mar 23, 2018 1.220 1.230 1.180 1.216 10,000 -0.01(-1.11%)
Mar 22, 2018 1.220 1.230 1.219 1.230 5,200 +0.01(+0.79%)
Mar 21, 2018 1.170 1.220 1.170 1.220 3,600 +0.03(+2.52%)
Mar 20, 2018 1.200 1.200 1.190 1.190 1,709 -0.01(-0.83%)
Mar 19, 2018 1.220 1.230 1.200 1.200 3,250 -0.02(-1.64%)
Mar 16, 2018 1.330 1.330 1.220 1.220 7,839 -0.05(-3.94%)
Mar 15, 2018 1.304 1.310 1.230 1.270 14,650 -0.08(-5.93%)
Mar 14, 2018 1.370 1.370 1.350 1.350 1,700 +0.03(+2.27%)
Mar 13, 2018 1.350 1.350 1.320 1.320 7,400 -0.17(-11.30%)
Mar 09, 2018 1.488 1.488 1.488 0 +0.17(+12.55%)
Mar 08, 2018 1.340 1.340 1.322 1.322 2,000 -0.07(-4.85%)
Mar 07, 2018 1.390 1.390 1.390 1.390 120 -0.02(-1.44%)
Mar 06, 2018 1.400 1.410 1.400 1.410 200 +0.07(+5.22%)
Mar 05, 2018 1.370 1.410 1.340 1.340 900 -0.04(-2.90%)
Mar 02, 2018 1.330 1.390 1.330 1.380 2,000 -0.07(-4.83%)
Mar 01, 2018 1.450 1.450 1.450 1.450 100 +0.01(+0.69%)
Feb 28, 2018 1.440 1.440 1.440 1.440 100 +0.01(+0.70%)
Feb 27, 2018 1.411 1.430 1.400 1.430 2,810 -0.02(-1.38%)
Feb 26, 2018 1.450 1.450 1.450 1.450 200 +0.01(+0.69%)
Feb 23, 2018 1.470 1.470 1.440 1.440 3,000 -0.04(-2.70%)
Feb 22, 2018 1.480 1.480 1.480 1.480 200 +0.03(+2.07%)
Feb 21, 2018 1.480 1.500 1.450 1.450 500 -0.07(-4.40%)
Feb 20, 2018 1.570 1.570 1.510 1.517 665 +0.01(+0.45%)
Feb 16, 2018 1.510 1.510 1.510 0 +0.00(+0.00%)
Feb 15, 2018 1.451 1.510 1.451 1.510 1,305 -0.01(-0.66%)
Feb 14, 2018 1.500 1.520 1.500 1.520 400 +0.02(+1.33%)
Feb 12, 2018 1.500 1.500 1.500 5 +0.01(+0.61%)
Feb 08, 2018 1.491 1.491 1.491 75 +0.00(+0.06%)
Feb 07, 2018 1.541 1.490 1.490 2,400 +0.02(+1.36%)
Feb 06, 2018 1.480 1.500 1.450 1.470 1,829 -0.05(-3.29%)
Feb 05, 2018 1.530 1.540 1.490 1.520 5,800 +0.02(+1.28%)
Feb 02, 2018 1.579 1.580 1.491 1.501 1,402 -0.08(-5.02%)
Feb 01, 2018 1.610 1.610 1.540 1.580 1,000 -0.02(-1.00%)
Jan 31, 2018 1.536 1.600 1.536 1.596 5,689 +0.03(+1.65%)
Jan 30, 2018 1.560 1.570 1.560 1.570 2,709 +0.00(+0.00%)
Jan 29, 2018 1.570 1.584 1.570 1.570 8,207 -0.04(-2.48%)
Jan 26, 2018 1.546 1.610 1.546 1.610 2,012 +0.05(+3.21%)
Jan 24, 2018 1.560 1.560 1.560 0 -0.01(-0.64%)
Jan 23, 2018 1.580 1.580 1.570 1.570 2,465 -0.01(-0.46%)
Jan 22, 2018 1.560 1.600 1.560 1.577 1,645 +0.02(+1.11%)
Jan 19, 2018 1.550 1.560 1.530 1.560 600 +0.03(+1.96%)
Jan 18, 2018 1.530 1.530 1.530 1.530 400 -0.08(-4.97%)
Jan 17, 2018 1.610 1.610 1.610 1.610 105 +0.07(+4.55%)
Jan 16, 2018 1.460 1.480 1.460 1.540 6,750 +0.09(+6.21%)
Jan 12, 2018 1.450 1.450 1.450 0 -0.07(-4.61%)
Jan 11, 2018 1.520 1.520 1.520 1.520 150 -0.05(-3.18%)
Jan 09, 2018 1.570 1.570 1.570 0 -0.05(-3.09%)
Jan 08, 2018 1.687 1.687 1.598 1.620 2,100 -0.03(-1.56%)
Jan 05, 2018 1.600 1.650 1.570 1.646 21,000 +0.04(+2.31%)
Jan 04, 2018 1.561 1.609 1.561 1.609 1,100 -0.01(-0.71%)
Jan 03, 2018 1.620 1.620 1.620 1.620 100 +0.00(+0.00%)
Jan 02, 2018 1.620 1.561 1.620 335 +0.06(+3.76%)
Dec 29, 2017 1.561 1.561 1.561 0 -0.02(-1.18%)
Dec 28, 2017 1.593 1.620 1.563 1.580 11,450 -0.02(-1.25%)
Dec 27, 2017 1.600 1.600 1.600 1.600 4,114 -0.20(-11.11%)
Dec 26, 2017 1.800 1.800 1.510 1.800 4,100 +0.23(+14.65%)
Dec 22, 2017 1.570 1.570 1.570 1.570 2,725 +0.01(+0.58%)
Dec 21, 2017 1.570 1.580 1.561 1.561 9,570 -0.01(-0.51%)
Dec 20, 2017 1.590 1.590 1.545 1.569 2,000 +0.03(+1.88%)
Dec 19, 2017 1.541 1.541 1.533 1.540 9,220 -0.04(-2.60%)
Dec 18, 2017 1.581 1.581 1.581 1.581 500 -0.02(-1.18%)
Dec 15, 2017 1.614 1.614 1.573 1.600 7,100 -0.01(-0.40%)
Dec 14, 2017 1.607 1.607 1.607 1.607 200 +0.00(+0.18%)
Dec 13, 2017 1.668 1.668 1.580 1.604 1,100 -0.05(-2.89%)
Dec 12, 2017 1.651 1.651 1.651 1.651 213 +0.03(+1.93%)
Dec 11, 2017 1.628 1.628 1.551 1.620 3,600 +0.03(+1.93%)
Dec 08, 2017 1.582 1.589 1.582 1.589 3,200 +0.01(+0.61%)
Dec 07, 2017 1.566 1.600 1.551 1.580 8,730 +0.01(+0.62%)
Dec 06, 2017 1.588 1.615 1.551 1.570 5,300 -0.03(-1.88%)
Dec 05, 2017 1.716 1.716 1.580 1.600 800 -0.02(-1.23%)
Dec 04, 2017 1.705 1.705 1.620 1.620 4,700 -0.10(-5.72%)
Dec 01, 2017 1.718 1.718 1.718 1.718 200 +0.04(+2.28%)
Nov 30, 2017 1.680 1.680 1.680 1.680 5,050 -0.02(-1.17%)
Nov 29, 2017 1.670 1.698 1.670 1.700 9,550 +0.03(+1.79%)
Nov 28, 2017 1.669 1.670 1.665 1.670 8,900 -0.05(-2.89%)
Nov 24, 2017 1.720 1.720 1.720 90 -0.05(-2.84%)
Nov 22, 2017 1.815 1.815 1.740 1.770 1,000 -0.08(-4.32%)
Nov 21, 2017 1.850 1.850 1.810 1.850 455 +0.02(+1.09%)
Nov 20, 2017 1.700 1.830 1.700 1.830 700 +0.17(+10.24%)
Nov 17, 2017 1.621 1.660 1.621 1.660 11,957 +0.07(+4.11%)
Nov 16, 2017 1.612 1.613 1.571 1.594 91,350 +0.07(+4.89%)
Nov 15, 2017 1.529 1.529 1.520 1.520 7,400 +0.04(+2.54%)
Nov 14, 2017 1.548 1.570 1.460 1.482 39,623 -0.10(-6.26%)
Nov 13, 2017 1.581 1.581 1.581 1.581 1,243 -0.03(-1.78%)
Nov 10, 2017 1.554 1.610 1.554 1.610 5,000 +0.04(+2.35%)
Nov 09, 2017 1.552 1.573 1.552 1.573 12,065 -0.05(-2.90%)
Nov 08, 2017 1.545 1.620 1.510 1.620 27,700 +0.09(+6.03%)
Nov 07, 2017 1.518 1.540 1.490 1.528 3,100 -0.06(-4.04%)
Nov 06, 2017 1.611 1.640 1.592 1.592 9,700 -0.05(-2.91%)
Nov 03, 2017 1.818 1.818 1.601 1.640 40,750 -0.24(-12.81%)
Nov 02, 2017 1.892 1.892 1.881 1.881 400 -0.12(-5.95%)
Oct 31, 2017 2.000 2.000 2.000 0 +0.04(+2.22%)
Oct 30, 2017 1.958 1.958 1.956 1.956 1,100 -0.01(-0.47%)
Oct 27, 2017 1.966 1.966 1.966 1.966 100 +0.00(+0.02%)
Oct 25, 2017 1.966 1.966 1.966 0 -0.01(-0.73%)
Oct 24, 2017 1.961 1.986 1.954 1.980 1,800 -0.01(-0.50%)
Oct 20, 2017 1.990 1.990 1.990 0 -0.02(-1.00%)
Oct 19, 2017 2.010 2.010 2.010 2.010 300 +0.00(+0.00%)
Oct 18, 2017 2.032 2.032 1.955 2.010 1,100 +0.01(+0.50%)
Oct 16, 2017 2.000 2.000 2.000 25 -0.04(-1.96%)
Oct 13, 2017 2.038 2.040 2.010 2.040 5,550 +0.02(+0.79%)
Oct 12, 2017 2.024 2.024 2.024 2.024 1,501 -0.02(-0.78%)
Oct 11, 2017 2.000 2.040 2.000 2.040 3,684 +0.01(+0.49%)
Oct 10, 2017 2.010 2.030 1.994 2.030 1,100 +0.07(+3.57%)
Oct 06, 2017 1.960 1.960 1.960 40 -0.01(-0.75%)
Oct 05, 2017 1.970 1.988 1.956 1.975 6,000 +0.02(+1.19%)
Oct 04, 2017 1.970 1.997 1.952 1.952 2,454 -0.04(-1.93%)
Oct 03, 2017 1.994 1.994 1.965 1.990 700 +0.01(+0.53%)
Oct 02, 2017 1.960 1.980 1.960 1.980 1,118 -0.01(-0.53%)
Sep 29, 2017 1.999 1.999 1.990 1.990 450 +0.00(+0.00%)
Sep 28, 2017 1.999 1.999 1.970 1.990 802 +0.02(+1.02%)
Sep 27, 2017 2.005 2.010 1.960 1.970 2,800 -0.08(-3.79%)
Sep 22, 2017 2.048 2.048 2.048 5 -0.01(-0.60%)
Sep 21, 2017 2.052 2.070 2.000 2.060 8,200 -0.02(-0.96%)
Sep 20, 2017 2.052 2.080 2.052 2.080 600 +0.00(+0.23%)
Sep 19, 2017 1.990 2.075 1.990 2.075 2,540 +0.08(+4.02%)
Sep 18, 2017 2.000 2.001 1.994 1.995 2,500 -0.10(-4.71%)
Sep 15, 2017 2.094 2.094 2.094 2.094 200 +0.01(+0.66%)
Sep 14, 2017 2.059 2.080 2.059 2.080 300 +0.00(+0.19%)
Sep 13, 2017 2.065 2.076 2.065 2.076 380 -0.02(-0.77%)
Sep 12, 2017 2.092 2.092 2.092 2.092 100 -0.01(-0.37%)
Sep 11, 2017 2.092 2.100 2.080 2.100 900 +0.00(+0.07%)
Sep 08, 2017 2.099 2.099 2.099 2.099 100 +0.02(+1.02%)
Sep 07, 2017 2.075 2.091 2.049 2.077 500 +0.01(+0.36%)
Sep 06, 2017 2.090 2.090 2.034 2.070 8,800 +0.01(+0.60%)
Sep 05, 2017 2.010 2.058 2.010 2.058 3,100 +0.06(+3.06%)
Sep 01, 2017 1.994 1.997 1.994 1.997 430 +0.03(+1.35%)
Aug 31, 2017 1.988 1.988 1.920 1.970 1,000 +0.00(+0.00%)
Aug 30, 2017 1.997 1.997 1.970 1.970 500 +0.01(+0.51%)
Aug 29, 2017 1.921 1.960 1.921 1.960 1,400 -0.09(-4.23%)
Aug 25, 2017 2.047 2.047 2.047 0 +0.04(+2.01%)
Aug 24, 2017 1.992 2.006 1.992 2.006 250 -0.00(-0.19%)
Aug 22, 2017 2.010 2.010 2.010 0 +0.01(+0.64%)
Aug 21, 2017 1.958 1.997 1.953 1.997 500 +0.06(+2.95%)
Aug 18, 2017 1.983 1.983 1.940 1.940 450 -0.06(-3.10%)
Aug 16, 2017 2.002 2.002 2.002 50 -0.04(-1.96%)
Aug 15, 2017 2.018 2.060 2.016 2.042 30,000 +0.08(+4.19%)
Aug 14, 2017 2.000 2.000 1.940 1.960 2,700 +0.02(+1.03%)
Aug 11, 2017 1.940 1.950 1.940 1.940 2,100 +0.01(+0.52%)
Aug 10, 2017 1.930 1.937 1.890 1.930 3,100 +0.04(+2.22%)
Aug 08, 2017 1.888 1.888 1.888 0 -0.05(-2.68%)
Aug 04, 2017 1.940 1.940 1.940 50 +0.11(+6.24%)
Aug 03, 2017 1.866 1.889 1.800 1.826 1,806 -0.07(-3.62%)
Aug 02, 2017 1.917 1.917 1.895 1.895 385 -0.04(-1.97%)
Aug 01, 2017 1.903 1.980 1.840 1.933 5,506 +0.08(+4.56%)
Jul 31, 2017 1.835 1.902 1.830 1.848 13,102 -0.03(-1.68%)
Jul 28, 2017 1.880 1.880 1.880 1.880 460 +0.04(+2.01%)
Jul 27, 2017 1.917 1.917 1.843 1.843 7,150 -0.04(-2.33%)
Jul 26, 2017 1.871 1.887 1.871 1.887 200 +0.02(+1.17%)
Jul 25, 2017 1.900 1.900 1.864 1.865 1,409 -0.01(-0.51%)
Jul 24, 2017 1.870 1.890 1.850 1.875 2,730 -0.06(-2.88%)
Jul 21, 2017 1.980 1.980 1.770 1.930 800 +0.02(+0.99%)
Jul 20, 2017 1.965 1.970 1.909 1.911 8,302 -0.12(-6.05%)
Jul 19, 2017 2.100 2.100 2.034 2.034 2,521 -0.08(-3.60%)
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.