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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 28, 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 (%)
Dec 31, 2019 1.300 1.300 1.300 0 -0.05(-3.70%)
Dec 30, 2019 1.280 1.350 1.280 1.350 1,100 +0.01(+0.75%)
Dec 27, 2019 1.290 1.340 1.270 1.340 16,000 +0.06(+4.69%)
Dec 24, 2019 1.280 1.280 1.280 0 -0.02(-1.54%)
Dec 23, 2019 1.330 1.330 1.250 1.300 21,505 -0.03(-2.26%)
Dec 20, 2019 1.310 1.330 1.310 1.330 8,200 -0.01(-0.75%)
Dec 19, 2019 1.320 1.340 1.320 1.340 6,300 +0.01(+0.75%)
Dec 18, 2019 1.310 1.340 1.310 1.330 17,775 -0.03(-2.21%)
Dec 17, 2019 1.340 1.360 1.330 1.360 3,900 +0.01(+0.74%)
Dec 16, 2019 1.320 1.350 1.320 1.350 4,500 +0.03(+2.27%)
Dec 13, 2019 1.340 1.340 1.320 1.320 3,528 -0.05(-3.65%)
Dec 12, 2019 1.320 1.370 1.300 1.370 7,900 -0.03(-2.14%)
Dec 11, 2019 1.350 1.400 1.310 1.400 20,700 +0.05(+3.70%)
Dec 10, 2019 1.410 1.410 1.350 1.350 4,000 -0.07(-4.93%)
Dec 09, 2019 1.400 1.420 1.320 1.420 32,910 +0.02(+1.43%)
Dec 06, 2019 1.310 1.400 1.310 1.400 24,070 +0.08(+6.06%)
Dec 05, 2019 1.320 1.320 1.320 1.320 7,300 -0.03(-2.22%)
Dec 04, 2019 1.320 1.350 1.320 1.350 3,187 +0.04(+3.05%)
Dec 03, 2019 1.280 1.310 1.280 1.310 12,450 +0.00(+0.00%)
Dec 02, 2019 1.340 1.390 1.310 1.310 30,713 +0.01(+0.77%)
Nov 29, 2019 1.280 1.300 1.250 1.300 17,600 +0.05(+4.00%)
Nov 28, 2019 1.250 1.270 1.250 1.250 20,500 -0.01(-0.79%)
Nov 27, 2019 1.360 1.360 1.260 1.260 31,000 -0.04(-3.08%)
Nov 26, 2019 1.310 1.320 1.300 1.300 23,950 -0.03(-2.26%)
Nov 25, 2019 1.290 1.330 1.290 1.330 3,300 +0.03(+2.31%)
Nov 22, 2019 1.270 1.300 1.270 1.300 6,850 +0.01(+0.78%)
Nov 21, 2019 1.270 1.290 1.270 1.290 4,400 +0.02(+1.57%)
Nov 20, 2019 1.320 1.320 1.270 1.270 62,378 -0.05(-3.79%)
Nov 19, 2019 1.330 1.330 1.320 1.320 28,600 -0.01(-0.75%)
Nov 18, 2019 1.330 1.330 1.330 1.330 5,395 +0.00(+0.00%)
Nov 15, 2019 1.370 1.370 1.330 1.330 11,908 +0.02(+1.53%)
Nov 14, 2019 1.310 1.350 1.310 1.310 14,600 -0.04(-2.96%)
Nov 13, 2019 1.310 1.350 1.310 1.350 7,000 +0.04(+3.05%)
Nov 12, 2019 1.300 1.340 1.300 1.310 11,300 -0.03(-2.24%)
Nov 07, 2019 1.340 1.340 1.340 0 +0.06(+4.69%)
Nov 06, 2019 1.270 1.280 1.270 1.280 9,060 -0.01(-0.78%)
Nov 05, 2019 1.290 1.290 1.290 1.290 3,000 +0.00(+0.00%)
Nov 04, 2019 1.260 1.290 1.260 1.290 17,545 +0.02(+1.57%)
Nov 01, 2019 1.250 1.270 1.250 1.270 147,453 +0.02(+1.60%)
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%)
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.