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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4200 +0.0150 (+3.70%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 3, 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 (%)
Aug 30, 2019 1.490 1.490 1.490 0 +0.02(+1.36%)
Aug 29, 2019 1.470 1.490 1.470 1.470 4,129 -0.01(-0.68%)
Aug 28, 2019 1.450 1.490 1.450 1.480 5,500 +0.02(+1.37%)
Aug 27, 2019 1.430 1.470 1.430 1.460 13,500 +0.04(+2.82%)
Aug 26, 2019 1.500 1.520 1.420 1.420 44,807 -0.12(-7.79%)
Aug 23, 2019 1.590 1.590 1.530 1.540 10,290 -0.05(-3.14%)
Aug 22, 2019 1.600 1.600 1.590 1.590 1,000 +0.00(+0.00%)
Aug 21, 2019 1.580 1.600 1.550 1.590 12,450 +0.02(+1.27%)
Aug 20, 2019 1.600 1.600 1.560 1.570 27,375 -0.03(-1.88%)
Aug 19, 2019 1.590 1.650 1.580 1.600 10,820 -0.01(-0.62%)
Aug 16, 2019 1.580 1.610 1.580 1.610 3,300 +0.03(+1.90%)
Aug 15, 2019 1.650 1.650 1.580 1.580 12,419 -0.05(-3.07%)
Aug 14, 2019 1.650 1.660 1.590 1.630 13,619 -0.01(-0.61%)
Aug 13, 2019 1.670 1.690 1.640 1.640 13,600 -0.06(-3.53%)
Aug 12, 2019 1.690 1.750 1.680 1.700 18,519 -0.02(-1.16%)
Aug 09, 2019 1.790 1.790 1.720 1.720 22,339 -0.06(-3.37%)
Aug 08, 2019 1.710 1.850 1.710 1.780 161,500 +0.05(+2.89%)
Aug 07, 2019 1.640 1.740 1.640 1.730 19,074 +0.01(+0.58%)
Aug 06, 2019 1.730 1.780 1.720 1.720 23,556 +0.01(+0.58%)
Aug 02, 2019 1.710 1.710 1.710 0 +0.04(+2.40%)
Aug 01, 2019 1.650 1.670 1.620 1.670 21,861 +0.03(+1.83%)
Jul 31, 2019 1.660 1.660 1.630 1.640 33,970 -0.02(-1.20%)
Jul 30, 2019 1.640 1.670 1.640 1.660 2,700 +0.02(+1.22%)
Jul 29, 2019 1.640 1.700 1.620 1.640 15,484 +0.00(+0.00%)
Jul 26, 2019 1.630 1.650 1.630 1.640 2,000 -0.01(-0.61%)
Jul 25, 2019 1.730 1.730 1.580 1.650 28,290 +0.07(+4.43%)
Jul 24, 2019 1.650 1.650 1.580 1.580 65,601 -0.09(-5.39%)
Jul 23, 2019 1.670 1.690 1.660 1.670 11,500 +0.01(+0.60%)
Jul 22, 2019 1.680 1.680 1.650 1.660 4,659 +0.02(+1.22%)
Jul 19, 2019 1.650 1.650 1.620 1.640 38,039 -0.01(-0.61%)
Jul 18, 2019 1.700 1.700 1.650 1.650 23,000 -0.05(-2.94%)
Jul 17, 2019 1.790 1.800 1.600 1.700 33,300 +0.13(+8.28%)
Jul 16, 2019 1.710 1.710 1.570 1.570 23,585 -0.21(-11.80%)
Jul 15, 2019 1.750 1.780 1.750 1.780 7,130 +0.03(+1.71%)
Jul 12, 2019 1.780 1.780 1.750 1.750 1,568 -0.05(-2.78%)
Jul 11, 2019 1.780 1.810 1.740 1.800 53,700 +0.01(+0.56%)
Jul 10, 2019 1.810 1.810 1.790 1.790 39,355 +0.00(+0.00%)
Jul 09, 2019 1.800 1.820 1.780 1.790 11,450 +0.01(+0.56%)
Jul 08, 2019 1.820 1.820 1.780 1.780 22,100 -0.02(-1.11%)
Jul 05, 2019 1.790 1.850 1.770 1.800 32,210 +0.07(+4.05%)
Jul 04, 2019 1.730 1.730 1.730 1.730 300 -0.03(-1.70%)
Jul 03, 2019 1.720 1.860 1.720 1.760 54,700 +0.06(+3.53%)
Jul 02, 2019 1.700 1.710 1.700 1.700 18,645 +0.00(+0.00%)
Jun 28, 2019 1.700 1.700 1.700 0 +0.04(+2.41%)
Jun 27, 2019 1.660 1.720 1.660 1.660 17,600 +0.01(+0.61%)
Jun 26, 2019 1.690 1.700 1.650 1.650 25,700 -0.07(-4.07%)
Jun 25, 2019 1.700 1.720 1.690 1.720 9,779 +0.08(+4.88%)
Jun 24, 2019 1.690 1.770 1.610 1.640 93,747 -0.05(-2.96%)
Jun 21, 2019 1.650 1.700 1.640 1.690 47,700 +0.04(+2.42%)
Jun 20, 2019 1.630 1.660 1.620 1.650 24,100 +0.02(+1.23%)
Jun 19, 2019 1.590 1.670 1.590 1.630 8,800 +0.03(+1.87%)
Jun 18, 2019 1.625 1.630 1.590 1.600 45,030 -0.04(-2.44%)
Jun 17, 2019 1.630 1.640 1.620 1.640 3,800 +0.06(+3.80%)
Jun 14, 2019 1.620 1.630 1.580 1.580 10,428 -0.02(-1.25%)
Jun 13, 2019 1.600 1.600 1.570 1.600 23,000 +0.00(+0.00%)
Jun 12, 2019 1.600 1.630 1.600 1.600 4,000 -0.01(-0.62%)
Jun 11, 2019 1.610 1.630 1.590 1.610 16,305 -0.02(-1.23%)
Jun 10, 2019 1.650 1.650 1.610 1.630 10,600 -0.02(-1.21%)
Jun 07, 2019 1.610 1.650 1.610 1.650 1,600 +0.04(+2.48%)
Jun 06, 2019 1.650 1.650 1.600 1.610 4,600 -0.04(-2.42%)
Jun 05, 2019 1.700 1.700 1.590 1.650 12,030 -0.04(-2.37%)
Jun 04, 2019 1.680 1.700 1.680 1.690 10,900 +0.02(+1.20%)
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.