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 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 1:59 PM 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, 2021 0.7700 0.8000 0.7700 0.7800 60,252 +0.02(+2.63%)
May 28, 2021 0.7500 0.7600 0.7200 0.7600 77,699 +0.01(+1.33%)
May 27, 2021 0.6600 0.7500 0.6600 0.7500 137,718 +0.09(+13.64%)
May 26, 2021 0.6600 0.6600 0.6600 0.6600 18,000 -0.02(-2.94%)
May 25, 2021 0.6900 0.6900 0.6800 0.6800 5,321 +0.03(+4.62%)
May 20, 2021 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
May 19, 2021 0.6900 0.6900 0.6800 0.6800 2,758 -0.03(-4.23%)
May 18, 2021 0.6600 0.7100 0.6600 0.7100 110,390 +0.06(+9.23%)
May 17, 2021 0.6400 0.6500 0.6300 0.6500 30,485 +0.07(+12.07%)
May 13, 2021 0.5800 0.5800 0.5800 400 -0.05(-7.94%)
May 12, 2021 0.6400 0.6400 0.6200 0.6300 31,266 +0.00(+0.00%)
May 11, 2021 0.6400 0.6400 0.6300 0.6300 2,560 +0.00(+0.00%)
May 10, 2021 0.6300 0.6400 0.6300 0.6300 57,030 +0.03(+5.00%)
May 07, 2021 0.5700 0.6200 0.5700 0.6000 11,300 +0.03(+5.26%)
May 06, 2021 0.6100 0.6100 0.5600 0.5700 44,407 -0.05(-8.06%)
May 05, 2021 0.6200 0.6400 0.6000 0.6200 35,420 +0.00(+0.00%)
May 04, 2021 0.6600 0.6600 0.6100 0.6200 30,341 -0.01(-1.59%)
May 03, 2021 0.6500 0.6500 0.6300 0.6300 4,925 -0.03(-4.55%)
Apr 30, 2021 0.6600 0.6700 0.6400 0.6600 19,850 +0.02(+3.13%)
Apr 29, 2021 0.6500 0.6600 0.6400 0.6400 28,291 +0.00(+0.00%)
Apr 28, 2021 0.6400 0.6600 0.6400 0.6400 22,113 +0.00(+0.00%)
Apr 27, 2021 0.6300 0.6400 0.6300 0.6400 2,500 +0.00(+0.00%)
Apr 26, 2021 0.6400 0.6400 0.6400 0.6400 3,827 +0.00(+0.00%)
Apr 23, 2021 0.6400 0.6500 0.6400 0.6400 14,991 +0.00(+0.00%)
Apr 22, 2021 0.6500 0.6500 0.6400 0.6400 17,200 +0.00(+0.00%)
Apr 21, 2021 0.6400 0.6400 0.6400 0.6400 2,973 +0.00(+0.00%)
Apr 20, 2021 0.6700 0.6700 0.6300 0.6400 9,984 +0.03(+4.92%)
Apr 19, 2021 0.6700 0.6700 0.6100 0.6100 89,821 -0.06(-8.96%)
Apr 16, 2021 0.6800 0.6800 0.6400 0.6700 79,139 +0.00(+0.00%)
Apr 15, 2021 0.7100 0.7100 0.6600 0.6700 61,696 +0.00(+0.00%)
Apr 14, 2021 0.7000 0.7300 0.6700 0.6700 45,310 -0.03(-4.29%)
Apr 13, 2021 0.7500 0.7500 0.6800 0.7000 64,608 -0.02(-2.78%)
Apr 12, 2021 0.7000 0.7600 0.7000 0.7200 44,114 -0.02(-2.70%)
Apr 09, 2021 0.7200 0.7400 0.7200 0.7400 27,090 +0.04(+5.71%)
Apr 08, 2021 0.7000 0.7000 0.7000 0.7000 8,291 -0.01(-1.41%)
Apr 07, 2021 0.7100 0.7100 0.7100 0.7100 3,010 +0.02(+2.90%)
Apr 06, 2021 0.7000 0.7200 0.6900 0.6900 25,129 -0.01(-1.43%)
Apr 05, 2021 0.7000 0.7000 0.7000 0.7000 5,335 +0.02(+2.94%)
Apr 01, 2021 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Mar 31, 2021 0.7300 0.7300 0.6600 0.6600 48,613 -0.04(-5.71%)
Mar 30, 2021 0.7000 0.7000 0.7000 0.7000 13,355 +0.02(+2.94%)
Mar 29, 2021 0.6800 0.6800 0.6800 0.6800 1,624 +0.01(+1.49%)
Mar 26, 2021 0.6900 0.7200 0.6700 0.6700 37,150 -0.05(-6.94%)
Mar 25, 2021 0.7200 0.7200 0.7200 0.7200 930 +0.04(+5.88%)
Mar 24, 2021 0.7100 0.7100 0.6800 0.6800 16,436 +0.02(+3.03%)
Mar 23, 2021 0.6900 0.7000 0.6600 0.6600 53,564 -0.05(-7.04%)
Mar 22, 2021 0.7000 0.7200 0.7000 0.7100 30,232 -0.02(-2.74%)
Mar 19, 2021 0.7100 0.7300 0.7100 0.7300 10,209 +0.01(+1.39%)
Mar 18, 2021 0.7000 0.7200 0.6800 0.7200 118,532 +0.00(+0.00%)
Mar 17, 2021 0.7200 0.7200 0.7000 0.7200 8,738 +0.00(+0.00%)
Mar 16, 2021 0.7400 0.7400 0.7200 0.7200 15,468 +0.00(+0.00%)
Mar 15, 2021 0.7700 0.7800 0.6600 0.7200 142,435 -0.02(-2.70%)
Mar 12, 2021 0.7600 0.7600 0.7300 0.7400 90,951 -0.02(-2.63%)
Mar 11, 2021 0.8100 0.8100 0.7600 0.7600 90,652 -0.03(-3.80%)
Mar 10, 2021 0.8300 0.8300 0.7800 0.7900 64,112 -0.04(-4.82%)
Mar 09, 2021 0.7800 0.8300 0.7800 0.8300 64,529 +0.04(+5.06%)
Mar 08, 2021 0.8500 0.8600 0.7700 0.7900 62,154 +0.01(+1.28%)
Mar 05, 2021 0.7400 0.9200 0.7400 0.7800 273,089 +0.06(+8.33%)
Mar 04, 2021 0.7300 0.7600 0.7100 0.7200 17,809 -0.05(-6.49%)
Mar 03, 2021 0.7300 0.7800 0.7300 0.7700 41,141 +0.03(+4.05%)
Mar 02, 2021 0.7200 0.7500 0.7100 0.7400 29,089 +0.02(+2.78%)
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.