Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Oct 29, 2020 0.5400 0.5400 0.5200 0.5200 4,500 +0.01(+1.96%)
Oct 28, 2020 0.5200 0.5200 0.4700 0.5100 51,000 -0.01(-1.92%)
Oct 27, 2020 0.5500 0.5500 0.5200 0.5200 12,400 -0.03(-5.45%)
Oct 26, 2020 0.6000 0.6000 0.4600 0.5500 516,600 -0.06(-9.84%)
Oct 23, 2020 0.6000 0.6100 0.6000 0.6100 15,420 +0.01(+1.67%)
Oct 22, 2020 0.6200 0.6200 0.5900 0.6000 15,100 -0.01(-1.64%)
Oct 21, 2020 0.6200 0.6200 0.5900 0.6100 15,100 -0.01(-1.61%)
Oct 20, 2020 0.6000 0.6400 0.5900 0.6200 49,299 +0.01(+1.64%)
Oct 19, 2020 0.6100 0.6100 0.6000 0.6100 24,000 -0.02(-3.17%)
Oct 16, 2020 0.6900 0.6900 0.5500 0.6300 299,583 -0.06(-8.70%)
Oct 15, 2020 0.6700 0.7300 0.6700 0.6900 48,400 -0.01(-1.43%)
Oct 14, 2020 0.7800 0.7800 0.7000 0.7000 34,820 -0.08(-10.26%)
Oct 13, 2020 0.7100 0.8500 0.7000 0.7800 227,984 +0.05(+6.85%)
Oct 09, 2020 0.7300 0.7300 0.7300 0 +0.06(+8.96%)
Oct 08, 2020 0.6400 0.7000 0.6400 0.6700 230,480 +0.06(+9.84%)
Oct 07, 2020 0.5800 0.6200 0.5700 0.6100 94,764 +0.03(+5.17%)
Oct 06, 2020 0.5800 0.5800 0.5700 0.5800 31,500 +0.02(+3.57%)
Oct 05, 2020 0.5100 0.5600 0.4950 0.5600 186,401 +0.06(+12.00%)
Oct 01, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 30, 2020 0.5200 0.5200 0.5000 0.5000 52,190 -0.01(-1.96%)
Sep 29, 2020 0.5300 0.5300 0.5100 0.5100 10,069 -0.02(-3.77%)
Sep 28, 2020 0.5200 0.5400 0.5100 0.5300 64,553 +0.05(+9.28%)
Sep 24, 2020 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Sep 23, 2020 0.5400 0.5500 0.4850 0.4850 67,923 -0.06(-10.19%)
Sep 22, 2020 0.4700 0.5400 0.4600 0.5400 202,441 +0.06(+12.50%)
Sep 21, 2020 0.4600 0.4800 0.4500 0.4800 40,000 +0.02(+5.49%)
Sep 18, 2020 0.4400 0.4700 0.4400 0.4550 40,279 +0.02(+3.41%)
Sep 17, 2020 0.4500 0.4500 0.4300 0.4400 30,790 -0.01(-2.22%)
Sep 16, 2020 0.4500 0.4500 0.4300 0.4500 23,847 +0.03(+5.88%)
Sep 15, 2020 0.4500 0.4500 0.4000 0.4250 16,500 -0.03(-5.56%)
Sep 14, 2020 0.4500 0.4500 0.4400 0.4500 3,000 +0.00(+0.00%)
Sep 11, 2020 0.4500 0.4550 0.4500 0.4500 64,500 -0.01(-1.10%)
Sep 10, 2020 0.4400 0.4550 0.4300 0.4550 32,370 +0.04(+8.33%)
Sep 09, 2020 0.4200 0.4550 0.4200 0.4200 91,850 +0.02(+5.00%)
Sep 08, 2020 0.4000 0.4050 0.4000 0.4000 34,179 -0.02(-4.76%)
Sep 04, 2020 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Sep 03, 2020 0.4300 0.4300 0.3950 0.3950 96,723 -0.04(-10.23%)
Sep 02, 2020 0.4300 0.4400 0.4250 0.4400 18,719 +0.01(+2.33%)
Sep 01, 2020 0.4400 0.4400 0.4250 0.4300 26,572 -0.01(-2.27%)
Aug 31, 2020 0.4550 0.4550 0.4400 0.4400 19,545 -0.02(-3.30%)
Aug 28, 2020 0.4600 0.4600 0.4450 0.4550 18,480 -0.01(-2.15%)
Aug 27, 2020 0.4650 0.4650 0.4650 0.4650 19,000 +0.00(+0.00%)
Aug 26, 2020 0.4500 0.4650 0.4500 0.4650 8,930 +0.02(+3.33%)
Aug 25, 2020 0.4500 0.4500 0.4300 0.4500 82,328 -0.02(-3.23%)
Aug 24, 2020 0.4600 0.4650 0.4600 0.4650 54,100 +0.00(+0.00%)
Aug 21, 2020 0.4700 0.4700 0.4650 0.4650 9,800 +0.00(+0.00%)
Aug 20, 2020 0.4750 0.4750 0.4650 0.4650 6,900 -0.02(-4.12%)
Aug 19, 2020 0.4700 0.4900 0.4600 0.4850 68,775 +0.02(+5.43%)
Aug 18, 2020 0.4600 0.4700 0.4600 0.4600 50,260 -0.01(-2.13%)
Aug 17, 2020 0.4900 0.4950 0.4700 0.4700 7,000 -0.01(-2.08%)
Aug 14, 2020 0.4800 0.4900 0.4800 0.4800 3,500 -0.01(-1.03%)
Aug 13, 2020 0.4800 0.4900 0.4750 0.4850 19,750 +0.02(+3.19%)
Aug 12, 2020 0.4900 0.4950 0.4650 0.4700 9,987 +0.00(+0.00%)
Aug 11, 2020 0.4650 0.4800 0.4600 0.4700 18,200 +0.00(+0.00%)
Aug 10, 2020 0.5000 0.5000 0.4650 0.4700 45,356 -0.03(-6.00%)
Aug 07, 2020 0.4900 0.5000 0.4900 0.5000 13,527 +0.02(+3.09%)
Aug 06, 2020 0.4850 0.5100 0.4700 0.4850 52,410 +0.00(+0.00%)
Aug 05, 2020 0.4800 0.4850 0.4750 0.4850 7,061 -0.02(-3.00%)
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.