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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.1800 +0.0200 (+12.50%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 24, 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 (%)
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%)
Sep 03, 2024 0.2250 0.2300 0.2150 0.2250 43,000 -0.01(-2.17%)
Aug 30, 2024 0.2300 0 +0.00(+0.00%)
Aug 29, 2024 0.2600 0.2750 0.2300 0.2300 115,131 -0.05(-16.36%)
Aug 27, 2024 0.2750 0 -0.01(-1.79%)
Aug 26, 2024 0.2900 0.3000 0.2800 0.2800 69,130 -0.02(-6.67%)
Aug 23, 2024 0.3200 0.3200 0.3000 0.3000 49,500 +0.00(+0.00%)
Aug 22, 2024 0.2950 0.3000 0.2900 0.3000 27,200 +0.03(+13.21%)
Aug 21, 2024 0.2800 0.3000 0.2600 0.2650 26,010 -0.03(-11.67%)
Aug 20, 2024 0.3200 0.3200 0.2900 0.3000 11,700 +0.00(+0.00%)
Aug 19, 2024 0.3000 0.3000 0.3000 0.3000 500 -0.02(-4.76%)
Aug 16, 2024 0.3100 0.3200 0.3100 0.3150 11,500 -0.02(-4.55%)
Aug 15, 2024 0.3300 0.3300 0.3300 0.3300 5,000 +0.02(+6.45%)
Aug 14, 2024 0.3050 0.3100 0.3050 0.3100 9,281 +0.01(+3.33%)
Aug 13, 2024 0.3050 0.3050 0.3000 0.3000 7,500 +0.00(+0.00%)
Aug 12, 2024 0.3000 0.3000 0.3000 0.3000 1,000 -0.04(-11.76%)
Aug 09, 2024 0.3400 0.3400 0.3400 0.3400 16,500 +0.06(+19.30%)
Aug 08, 2024 0.3050 0.3050 0.2850 0.2850 15,214 -0.02(-5.00%)
Aug 07, 2024 0.3150 0.3150 0.3000 0.3000 16,600 +0.00(+0.00%)
Aug 06, 2024 0.3200 0.3200 0.3000 0.3000 29,140 -0.06(-16.67%)
Aug 02, 2024 0.3600 0 +0.04(+12.50%)
Aug 01, 2024 0.3100 0.3200 0.3000 0.3200 17,600 -0.04(-11.11%)
Jul 31, 2024 0.3500 0.3600 0.3250 0.3600 14,609 +0.01(+2.86%)
Jul 30, 2024 0.3500 0.3500 0.3500 0.3500 1,600 +0.01(+2.94%)
Jul 29, 2024 0.3600 0.3600 0.3400 0.3400 15,760 -0.02(-5.56%)
Jul 26, 2024 0.3500 0.3600 0.3500 0.3600 19,000 +0.02(+5.88%)
Jul 24, 2024 0.3400 0 +0.01(+3.03%)
Jul 23, 2024 0.3200 0.3300 0.3200 0.3300 32,128 +0.00(+0.00%)
Jul 22, 2024 0.3200 0.3300 0.3200 0.3300 22,700 +0.01(+3.13%)
Jul 19, 2024 0.3800 0.3800 0.3100 0.3200 150,222 -0.06(-15.79%)
Jul 18, 2024 0.4200 0.4200 0.3800 0.3800 38,099 +0.00(+0.00%)
Jul 17, 2024 0.3550 0.3800 0.3550 0.3800 10,400 +0.00(+0.00%)
Jul 16, 2024 0.3900 0.3900 0.3800 0.3800 2,510 -0.02(-5.00%)
Jul 15, 2024 0.3750 0.4100 0.3750 0.4000 5,838 -0.02(-4.76%)
Jul 12, 2024 0.3600 0.4200 0.3600 0.4200 69,645 +0.09(+27.27%)
Jul 11, 2024 0.3600 0.3600 0.3300 0.3300 6,288 -0.03(-8.33%)
Jul 10, 2024 0.3600 0.3600 0.3500 0.3600 2,000 +0.01(+2.86%)
Jul 09, 2024 0.3600 0.3600 0.3500 0.3500 2,500 -0.01(-2.78%)
Jul 08, 2024 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Jul 05, 2024 0.3500 0.3600 0.3480 0.3600 10,963 +0.01(+2.86%)
Jul 04, 2024 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jul 03, 2024 0.3400 0.3500 0.3250 0.3500 12,000 +0.01(+2.94%)
Jul 02, 2024 0.3400 0.3400 0.3400 0.3400 9,502 +0.02(+4.62%)
Jun 28, 2024 0.3250 0 -0.01(-1.52%)
Jun 27, 2024 0.3500 0.3500 0.3300 0.3300 10,600 -0.02(-7.04%)
Jun 25, 2024 0.3550 0 -0.03(-6.58%)
Jun 24, 2024 0.3800 0.3900 0.3800 0.3800 9,005 +0.02(+4.11%)
Jun 21, 2024 0.3650 0.3900 0.3250 0.3650 63,200 +0.01(+1.39%)
Jun 20, 2024 0.3800 0.3800 0.3600 0.3600 41,000 -0.02(-5.26%)
Jun 19, 2024 0.4050 0.4050 0.3800 0.3800 4,974 -0.03(-7.32%)
Jun 18, 2024 0.4100 0.4100 0.4100 0.4100 1,550 +0.03(+7.89%)
Jun 17, 2024 0.4100 0.4100 0.3800 0.3800 21,000 -0.03(-6.17%)
Jun 14, 2024 0.4050 0.4050 0.4050 0.4050 2,200 +0.03(+6.58%)
Jun 13, 2024 0.4100 0.4100 0.3800 0.3800 3,000 -0.03(-7.32%)
Jun 12, 2024 0.4100 0.4100 0.4100 0.4100 10,401 +0.02(+5.13%)
Jun 11, 2024 0.4000 0.4150 0.3900 0.3900 32,800 +0.00(+0.00%)
Jun 07, 2024 0.3900 0 -0.01(-2.50%)
Jun 06, 2024 0.4000 0.4000 0.3950 0.4000 5,500 +0.00(+0.00%)
Jun 05, 2024 0.4150 0.4150 0.3950 0.4000 3,657 +0.01(+1.27%)
Jun 04, 2024 0.4300 0.4300 0.3950 0.3950 23,763 -0.04(-9.20%)
Jun 03, 2024 0.4100 0.4350 0.3950 0.4350 42,000 +0.03(+7.41%)
May 31, 2024 0.4250 0.4400 0.4050 0.4050 171,931 -0.03(-7.95%)
May 30, 2024 0.4950 0.4950 0.4350 0.4400 27,800 -0.02(-3.30%)
May 29, 2024 0.4550 0.4550 0.4550 0.4550 4,000 -0.01(-1.09%)
May 28, 2024 0.4900 0.4900 0.4600 0.4600 8,500 -0.03(-6.12%)
May 27, 2024 0.4900 0.4900 0.4900 0.4900 5,400 +0.03(+6.52%)
May 24, 2024 0.4600 0.4600 0.4600 0.4600 500 +0.00(+0.00%)
May 23, 2024 0.4750 0.4750 0.4600 0.4600 7,600 +0.00(+0.00%)
May 22, 2024 0.4700 0.4700 0.4600 0.4600 1,500 -0.01(-2.13%)
May 21, 2024 0.4700 0.4700 0.4700 0.4700 3,000 +0.02(+4.44%)
May 17, 2024 0.4500 0 -0.04(-9.09%)
May 16, 2024 0.4950 0.4950 0.4950 0.4950 2,050 +0.04(+8.79%)
May 15, 2024 0.4550 0.4550 0.4550 0.4550 10,701 +0.00(+0.00%)
May 14, 2024 0.4600 0.4650 0.4550 0.4550 8,000 +0.00(+0.00%)
May 13, 2024 0.4950 0.4950 0.4550 0.4550 6,000 +0.01(+1.11%)
May 10, 2024 0.4600 0.4600 0.4500 0.4500 3,500 -0.01(-2.17%)
May 09, 2024 0.4600 0.4600 0.4600 0.4600 3,000 +0.00(+0.00%)
May 08, 2024 0.4500 0.4600 0.4500 0.4600 7,070 +0.00(+0.00%)
May 07, 2024 0.4650 0.4650 0.4500 0.4600 6,000 +0.00(+0.00%)
May 06, 2024 0.4750 0.4750 0.4600 0.4600 10,192 -0.01(-2.13%)
May 03, 2024 0.4750 0.4750 0.4700 0.4700 31,401 -0.03(-6.00%)
May 02, 2024 0.5300 0.5300 0.4750 0.5000 2,000 +0.02(+4.17%)
May 01, 2024 0.4800 0.4800 0.4750 0.4800 4,200 +0.01(+1.05%)
Apr 30, 2024 0.4900 0.4900 0.4750 0.4750 35,087 +0.01(+1.06%)
Apr 29, 2024 0.4800 0.4900 0.4650 0.4700 73,350 -0.01(-2.08%)
Apr 26, 2024 0.5400 0.5400 0.4800 0.4800 116,000 -0.05(-9.43%)
Apr 25, 2024 0.5500 0.5600 0.5200 0.5300 32,089 -0.04(-7.02%)
Apr 24, 2024 0.5700 0.5700 0.5700 0.5700 16,100 +0.02(+3.64%)
Apr 22, 2024 0.5500 0 -0.02(-3.51%)
Apr 19, 2024 0.5700 0.5800 0.5700 0.5700 11,500 +0.01(+1.79%)
Apr 18, 2024 0.5600 0.5600 0.5600 0.5600 10,900 -0.03(-5.08%)
Apr 17, 2024 0.5900 0.5900 0.5900 0.5900 720 -0.02(-3.28%)
Apr 16, 2024 0.5600 0.6100 0.5400 0.6100 28,149 +0.04(+7.02%)
Apr 15, 2024 0.5800 0.5800 0.5600 0.5700 20,001 -0.01(-1.72%)
Apr 12, 2024 0.6000 0.6000 0.5800 0.5800 9,500 +0.01(+1.75%)
Apr 11, 2024 0.5800 0.5800 0.5700 0.5700 14,000 -0.01(-1.72%)
Apr 10, 2024 0.5800 0.5800 0.5800 0.5800 1,700 +0.01(+1.75%)
Apr 09, 2024 0.5800 0.5800 0.5700 0.5700 24,150 +0.00(+0.00%)
Apr 08, 2024 0.6000 0.6000 0.5700 0.5700 41,200 +0.01(+1.79%)
Apr 05, 2024 0.5800 0.5800 0.5600 0.5600 28,200 -0.02(-3.45%)
Apr 04, 2024 0.6200 0.6200 0.5800 0.5800 2,500 -0.02(-3.33%)
Apr 03, 2024 0.6300 0.6300 0.6000 0.6000 14,000 -0.01(-1.64%)
Apr 02, 2024 0.6000 0.6100 0.6000 0.6100 8,900 +0.01(+1.67%)
Apr 01, 2024 0.5800 0.6000 0.5800 0.6000 11,100 +0.00(+0.00%)
Mar 28, 2024 0.6000 0 +0.01(+1.69%)
Mar 27, 2024 0.5900 0.5900 0.5900 0.5900 9,000 +0.02(+3.51%)
Mar 26, 2024 0.5700 0.5700 0.5700 0.5700 4,000 -0.02(-3.39%)
Mar 25, 2024 0.5900 0.5900 0.5900 0.5900 7,400 +0.03(+5.36%)
Mar 22, 2024 0.5900 0.5900 0.5600 0.5600 1,000 +0.00(+0.00%)
Mar 21, 2024 0.5900 0.5900 0.5600 0.5600 34,000 -0.01(-1.75%)
Mar 20, 2024 0.5600 0.5800 0.5600 0.5700 52,300 +0.02(+3.64%)
Mar 19, 2024 0.5600 0.5600 0.5500 0.5500 61,174 -0.02(-3.51%)
Mar 18, 2024 0.5700 0.5700 0.5700 0.5700 500 +0.02(+3.64%)
Mar 15, 2024 0.5800 0.5800 0.5500 0.5500 8,500 +0.01(+1.85%)
Mar 14, 2024 0.5500 0.5500 0.5400 0.5400 11,000 -0.01(-1.82%)
Mar 13, 2024 0.5500 0.5500 0.5500 0.5500 12,000 +0.00(+0.00%)
Mar 12, 2024 0.5800 0.5800 0.5500 0.5500 14,528 +0.00(+0.00%)
Mar 11, 2024 0.5700 0.5700 0.5500 0.5500 48,896 -0.04(-6.78%)
Mar 08, 2024 0.5900 0.5900 0.5900 0.5900 500 +0.03(+5.36%)
Mar 07, 2024 0.5900 0.5900 0.5600 0.5600 2,600 -0.03(-5.08%)
Mar 06, 2024 0.5800 0.5900 0.5800 0.5900 5,200 +0.03(+5.36%)
Mar 05, 2024 0.5900 0.5900 0.5600 0.5600 8,250 +0.00(+0.00%)
Mar 04, 2024 0.5600 0.5600 0.5400 0.5600 15,710 -0.03(-5.08%)
Mar 01, 2024 0.5800 0.5900 0.5700 0.5900 6,500 +0.01(+1.72%)
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 9,500 +0.00(+0.00%)
Feb 28, 2024 0.5800 0.5800 0.5600 0.5800 15,010 -0.01(-1.69%)
Feb 27, 2024 0.6000 0.6000 0.5900 0.5900 4,500 -0.01(-1.67%)
Feb 23, 2024 0.6000 0 -0.01(-1.64%)
Feb 22, 2024 0.6400 0.6400 0.6100 0.6100 5,500 -0.04(-6.15%)
Feb 21, 2024 0.6400 0.6500 0.6200 0.6500 4,512 +0.00(+0.00%)
Feb 20, 2024 0.7000 0.7000 0.6200 0.6500 13,225 +0.05(+8.33%)
Feb 16, 2024 0.6000 0 +0.14(+30.43%)
Feb 15, 2024 0.5100 0.5100 0.4600 0.4600 86,000 -0.04(-8.00%)
Feb 14, 2024 0.5000 0.5000 0.5000 0.5000 2,000 +0.02(+4.17%)
Feb 13, 2024 0.5000 0.5000 0.4800 0.4800 60,860 -0.02(-4.00%)
Feb 12, 2024 0.5400 0.5400 0.5000 0.5000 144,145 +0.00(+0.00%)
Feb 09, 2024 0.5400 0.5400 0.5000 0.5000 24,001 -0.04(-7.41%)
Feb 08, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Feb 07, 2024 0.5400 0.5400 0.5400 0.5400 9,000 +0.04(+8.00%)
Feb 06, 2024 0.5400 0.5400 0.5000 0.5000 74,500 +0.00(+0.00%)
Feb 05, 2024 0.5000 0.5000 0.5000 0.5000 19,600 +0.00(+0.00%)
Feb 02, 2024 0.5200 0.5200 0.5000 0.5000 37,500 +0.00(+0.00%)
Feb 01, 2024 0.5400 0.5400 0.5000 0.5000 32,000 +0.00(+0.00%)
Jan 31, 2024 0.4800 0.5000 0.4800 0.5000 23,980 +0.02(+4.17%)
Jan 30, 2024 0.5000 0.5000 0.4700 0.4800 53,320 -0.02(-3.03%)
Jan 29, 2024 0.5700 0.5700 0.4900 0.4950 60,410 -0.07(-13.16%)
Jan 26, 2024 0.5700 0.5700 0.5400 0.5700 19,500 +0.04(+7.55%)
Jan 25, 2024 0.5500 0.5500 0.5200 0.5300 37,800 -0.02(-3.64%)
Jan 24, 2024 0.5800 0.5800 0.5500 0.5500 41,100 -0.06(-9.84%)
Jan 23, 2024 0.6100 0.6100 0.6100 0.6100 3,300 +0.05(+8.93%)
Jan 22, 2024 0.5600 0.5800 0.5600 0.5600 31,500 -0.05(-8.20%)
Jan 19, 2024 0.5800 0.6100 0.5800 0.6100 17,132 +0.01(+1.67%)
Jan 18, 2024 0.6000 0.6000 0.5900 0.6000 5,000 +0.00(+0.00%)
Jan 16, 2024 0.6000 0 -0.01(-1.64%)
Jan 15, 2024 0.6200 0.6400 0.6100 0.6100 44,754 -0.03(-4.69%)
Jan 12, 2024 0.6400 0.6400 0.6400 0.6400 5,125 -0.01(-1.54%)
Jan 11, 2024 0.6500 0.6500 0.6500 0.6500 500 +0.02(+3.17%)
Jan 10, 2024 0.6500 0.6500 0.6300 0.6300 12,830 -0.02(-3.08%)
Jan 09, 2024 0.6600 0.6600 0.6200 0.6500 28,000 +0.00(+0.00%)
Jan 08, 2024 0.6800 0.6800 0.6500 0.6500 10,600 -0.02(-2.99%)
Jan 05, 2024 0.7000 0.7000 0.6700 0.6700 20,525 -0.01(-1.47%)
Jan 04, 2024 0.7200 0.7200 0.6800 0.6800 10,500 -0.04(-5.56%)
Jan 03, 2024 0.7200 0.7200 0.7200 0.7200 3,000 +0.03(+4.35%)
Jan 02, 2024 0.7200 0.7200 0.6900 0.6900 6,820 -0.03(-4.17%)
Dec 29, 2023 0.7200 0 +0.04(+5.88%)
Dec 28, 2023 0.6800 0.6800 0.6800 0.6800 14,000 +0.00(+0.00%)
Dec 27, 2023 0.6500 0.7200 0.6500 0.6800 22,082 +0.03(+4.62%)
Dec 22, 2023 0.6500 0 -0.03(-4.41%)
Dec 21, 2023 0.6600 0.7000 0.6600 0.6800 7,750 +0.01(+1.49%)
Dec 20, 2023 0.6500 0.6700 0.6300 0.6700 13,250 +0.03(+4.69%)
Dec 19, 2023 0.6400 0.6400 0.6400 0.6400 540 +0.00(+0.00%)
Dec 18, 2023 0.6500 0.6600 0.6400 0.6400 116,800 +0.01(+1.59%)
Dec 15, 2023 0.6800 0.6800 0.5800 0.6300 396,641 -0.03(-4.55%)
Dec 14, 2023 0.7200 0.7200 0.6600 0.6600 38,000 -0.01(-1.49%)
Dec 13, 2023 0.6500 0.6900 0.6500 0.6700 5,500 -0.06(-8.22%)
Dec 12, 2023 0.7300 0.7300 0.7300 0.7300 500 +0.04(+5.80%)
Dec 11, 2023 0.6700 0.6900 0.6700 0.6900 3,000 +0.06(+9.52%)
Dec 08, 2023 0.6600 0.6600 0.6300 0.6300 68,225 -0.09(-12.50%)
Dec 07, 2023 0.7200 0.7200 0.7200 0.7200 500 +0.03(+4.35%)
Dec 06, 2023 0.7200 0.7200 0.6900 0.6900 1,645 +0.03(+4.55%)
Dec 05, 2023 0.7000 0.7000 0.6400 0.6600 66,000 -0.03(-4.35%)
Dec 04, 2023 0.7100 0.7100 0.6900 0.6900 2,220 -0.02(-2.82%)
Dec 01, 2023 0.7100 0.7200 0.7100 0.7100 27,390 +0.01(+1.43%)
Nov 30, 2023 0.6900 0.7000 0.6900 0.7000 3,821 +0.01(+1.45%)
Nov 29, 2023 0.6700 0.7100 0.6700 0.6900 29,000 +0.02(+2.99%)
Nov 28, 2023 0.6600 0.6700 0.6500 0.6700 19,500 +0.02(+3.08%)
Nov 27, 2023 0.6700 0.6700 0.6300 0.6500 16,400 -0.02(-2.99%)
Nov 24, 2023 0.6700 0.6700 0.6100 0.6700 28,800 +0.00(+0.00%)
Nov 23, 2023 0.6700 0.6700 0.6700 0.6700 4,500 +0.01(+1.52%)
Nov 22, 2023 0.6600 0.6700 0.6600 0.6600 8,000 -0.02(-2.94%)
Nov 21, 2023 0.6900 0.6900 0.6800 0.6800 5,625 +0.02(+3.03%)
Nov 20, 2023 0.6600 0.6800 0.6600 0.6600 19,100 -0.05(-7.04%)
Nov 16, 2023 0.7100 0 +0.00(+0.00%)
Nov 15, 2023 0.7200 0.7200 0.6800 0.7100 10,000 -0.01(-1.39%)
Nov 13, 2023 0.7200 0 +0.00(+0.00%)
Nov 10, 2023 0.5600 0.7400 0.5600 0.7200 30,431 +0.00(+0.00%)
Nov 08, 2023 0.7200 8 -0.02(-2.70%)
Nov 07, 2023 0.7300 0.7400 0.7300 0.7400 5,000 +0.03(+4.23%)
Nov 06, 2023 0.7300 0.7300 0.6800 0.7100 3,915 -0.01(-1.39%)
Nov 03, 2023 0.7300 0.7400 0.7200 0.7200 3,663 +0.03(+4.35%)
Nov 02, 2023 0.6700 0.7200 0.6700 0.6900 12,260 -0.04(-5.48%)
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.