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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 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 (%)
May 31, 2019 1.600 1.600 1.560 1.560 21,925 -0.06(-3.70%)
May 30, 2019 1.700 1.700 1.620 1.620 29,972 -0.08(-4.71%)
May 29, 2019 1.730 1.730 1.700 1.700 1,468 -0.04(-2.30%)
May 28, 2019 1.700 1.750 1.650 1.740 11,270 +0.02(+1.16%)
May 27, 2019 1.820 1.820 1.690 1.720 25,700 -0.05(-2.82%)
May 24, 2019 1.800 1.800 1.750 1.770 22,778 -0.03(-1.67%)
May 23, 2019 1.780 1.830 1.740 1.800 87,103 -0.04(-2.17%)
May 22, 2019 1.800 1.900 1.800 1.840 113,233 +0.05(+2.79%)
May 21, 2019 1.590 1.790 1.570 1.790 90,256 +0.20(+12.58%)
May 17, 2019 1.590 1.590 1.590 0 +0.03(+1.92%)
May 16, 2019 1.570 1.580 1.540 1.560 5,775 -0.02(-1.27%)
May 15, 2019 1.580 1.580 1.560 1.580 7,620 +0.02(+1.28%)
May 14, 2019 1.580 1.580 1.560 1.560 15,912 -0.01(-0.64%)
May 13, 2019 1.570 1.580 1.540 1.570 29,929 +0.00(+0.00%)
May 10, 2019 1.530 1.570 1.500 1.570 83,353 +0.07(+4.67%)
May 09, 2019 1.500 1.500 1.470 1.500 37,075 +0.05(+3.45%)
May 08, 2019 1.430 1.450 1.430 1.450 1,200 +0.03(+2.11%)
May 07, 2019 1.420 1.420 1.420 1.420 2,150 -0.01(-0.70%)
May 06, 2019 1.470 1.470 1.420 1.430 11,900 -0.04(-2.72%)
May 03, 2019 1.450 1.470 1.450 1.470 14,019 +0.03(+2.08%)
May 02, 2019 1.490 1.490 1.440 1.440 13,329 -0.03(-2.04%)
May 01, 2019 1.470 1.470 1.450 1.470 21,425 +0.03(+2.08%)
Apr 30, 2019 1.450 1.460 1.420 1.440 66,150 +0.03(+2.13%)
Apr 29, 2019 1.400 1.410 1.400 1.410 70,442 +0.00(+0.00%)
Apr 26, 2019 1.480 1.480 1.400 1.410 18,100 -0.06(-4.08%)
Apr 25, 2019 1.500 1.500 1.460 1.470 7,565 -0.03(-2.00%)
Apr 24, 2019 1.460 1.500 1.460 1.500 12,319 +0.04(+2.74%)
Apr 23, 2019 1.490 1.540 1.460 1.460 7,979 -0.04(-2.67%)
Apr 22, 2019 1.480 1.540 1.480 1.500 12,079 +0.00(+0.00%)
Apr 18, 2019 1.500 1.500 1.500 0 -0.01(-0.66%)
Apr 17, 2019 1.560 1.560 1.490 1.510 14,150 -0.05(-3.21%)
Apr 16, 2019 1.530 1.570 1.530 1.560 33,540 +0.03(+1.96%)
Apr 15, 2019 1.510 1.530 1.480 1.530 77,554 +0.07(+4.79%)
Apr 12, 2019 1.440 1.480 1.430 1.460 48,990 +0.06(+4.29%)
Apr 11, 2019 1.350 1.400 1.310 1.400 13,200 -0.07(-4.76%)
Apr 10, 2019 1.330 1.470 1.330 1.470 31,270 +0.14(+10.53%)
Apr 09, 2019 1.350 1.350 1.330 1.330 7,700 +0.00(+0.00%)
Apr 08, 2019 1.330 1.330 1.330 1.330 3,900 -0.03(-2.21%)
Apr 05, 2019 1.380 1.390 1.350 1.360 16,400 -0.07(-4.90%)
Apr 04, 2019 1.430 1.430 1.430 1.430 800 +0.01(+0.70%)
Apr 03, 2019 1.430 1.430 1.380 1.420 15,600 -0.01(-0.70%)
Apr 02, 2019 1.410 1.430 1.400 1.430 4,100 +0.03(+2.14%)
Apr 01, 2019 1.420 1.460 1.400 1.400 12,165 -0.05(-3.45%)
Mar 29, 2019 1.490 1.490 1.450 1.450 5,150 -0.05(-3.33%)
Mar 28, 2019 1.450 1.500 1.450 1.500 14,300 +0.05(+3.45%)
Mar 27, 2019 1.450 1.450 1.450 1.450 1,017 -0.02(-1.36%)
Mar 26, 2019 1.480 1.480 1.460 1.470 14,350 +0.04(+2.80%)
Mar 25, 2019 1.480 1.480 1.400 1.430 43,100 -0.04(-2.72%)
Mar 22, 2019 1.450 1.520 1.450 1.470 25,480 -0.05(-3.29%)
Mar 21, 2019 1.510 1.530 1.500 1.520 33,235 +0.01(+0.66%)
Mar 20, 2019 1.500 1.520 1.470 1.510 67,599 +0.01(+0.67%)
Mar 19, 2019 1.450 1.520 1.420 1.500 121,857 +0.08(+5.63%)
Mar 18, 2019 1.280 1.440 1.280 1.420 54,409 +0.13(+10.08%)
Mar 15, 2019 1.300 1.320 1.290 1.290 5,105 -0.04(-3.01%)
Mar 14, 2019 1.310 1.350 1.300 1.330 21,803 +0.05(+3.91%)
Mar 13, 2019 1.260 1.300 1.260 1.280 17,924 +0.02(+1.59%)
Mar 12, 2019 1.260 1.270 1.260 1.260 3,100 -0.04(-3.08%)
Mar 11, 2019 1.310 1.310 1.240 1.300 5,850 +0.03(+2.36%)
Mar 08, 2019 1.290 1.300 1.270 1.270 11,900 +0.02(+1.60%)
Mar 07, 2019 1.260 1.260 1.250 1.250 4,700 -0.03(-2.34%)
Mar 06, 2019 1.280 1.280 1.280 1.280 850 +0.04(+3.23%)
Mar 05, 2019 1.270 1.270 1.240 1.240 7,000 -0.02(-1.59%)
Mar 04, 2019 1.280 1.280 1.260 1.260 11,430 -0.03(-2.33%)
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.