Financial News
Flyht Aerospace Solutions Ltd (OP: FLYLF )
0.2900
-0.0015
(-0.51%)
Streaming Delayed Price
Updated: 11:14 AM EDT, Jun 6, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2023 | 0.6438 | 500 | -0.05(-6.70%) | |||
| Jul 27, 2023 | 0.6851 | 0.6900 | 0.6851 | 0.6900 | 4,000 | -0.02(-3.23%) |
| Jul 26, 2023 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 1,400 | +0.01(+1.39%) |
| Jul 25, 2023 | 0.6543 | 0.7032 | 0.6543 | 0.7032 | 6,500 | +0.00(+0.49%) |
| Jul 24, 2023 | 0.7033 | 0.7033 | 0.6998 | 0.6998 | 1,220 | +0.05(+6.94%) |
| Jul 21, 2023 | 0.6544 | 0.6544 | 0.6544 | 0.6544 | 1,000 | -0.02(-2.33%) |
| Jul 19, 2023 | 0.6700 | 0 | +0.03(+4.38%) | |||
| Jul 17, 2023 | 0.6419 | 0 | +0.02(+3.37%) | |||
| Jul 13, 2023 | 0.6210 | 0 | +0.00(+0.68%) | |||
| Jul 12, 2023 | 0.6168 | 0.6168 | 0.6168 | 0.6168 | 7,200 | +0.01(+0.82%) |
| Jul 11, 2023 | 0.6266 | 0.6266 | 0.6118 | 0.6118 | 2,843 | -0.03(-4.33%) |
| Jul 10, 2023 | 0.6395 | 0.6395 | 0.6395 | 0.6395 | 900 | -0.01(-1.62%) |
| Jul 07, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,500 | -0.00(-0.23%) |
| Jul 06, 2023 | 0.6400 | 0.6530 | 0.6400 | 0.6515 | 8,500 | +0.02(+3.41%) |
| Jul 05, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 5,200 | -0.01(-1.56%) |
| Jun 30, 2023 | 0.6400 | 0 | -0.03(-4.68%) | |||
| Jun 29, 2023 | 0.7051 | 0.7051 | 0.6694 | 0.6714 | 7,885 | +0.06(+9.40%) |
| Jun 23, 2023 | 0.6137 | 83 | -0.03(-4.11%) | |||
| Jun 22, 2023 | 0.6057 | 0.6400 | 0.6057 | 0.6400 | 3,043 | +0.02(+3.23%) |
| Jun 21, 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 5,356 | +0.02(+3.09%) |
| Jun 20, 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6014 | 32,410 | +0.00(+0.00%) |
| Jun 16, 2023 | 0.6090 | 0.6471 | 0.6014 | 0.6014 | 15,950 | -0.04(-6.03%) |
| Jun 15, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 23,000 | +0.00(+0.63%) |
| Jun 14, 2023 | 0.6610 | 0.6610 | 0.6345 | 0.6360 | 22,188 | -0.08(-10.67%) |
| Jun 13, 2023 | 0.6610 | 0.7120 | 0.6220 | 0.7120 | 15,110 | +0.07(+11.37%) |
| Jun 12, 2023 | 0.6991 | 0.6991 | 0.6393 | 0.6393 | 600 | -0.00(-0.11%) |
| Jun 09, 2023 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 11,960 | -0.02(-2.74%) |
| Jun 07, 2023 | 0.6580 | 0 | -0.05(-6.88%) | |||
| Jun 05, 2023 | 0.7066 | 0 | -0.01(-0.76%) | |||
| Jun 01, 2023 | 0.7120 | 0 | +0.03(+4.86%) | |||
| May 25, 2023 | 0.6790 | 11,000 | +0.02(+2.88%) | |||
| May 23, 2023 | 0.6600 | 0 | -0.02(-2.94%) | |||
| May 18, 2023 | 0.6800 | 0 | -0.02(-2.86%) | |||
| May 17, 2023 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 1,860 | +0.01(+1.49%) |
| May 12, 2023 | 0.6897 | 0 | +0.01(+1.43%) | |||
| May 11, 2023 | 0.6814 | 0.6814 | 0.6800 | 0.6800 | 1,300 | -0.01(-1.82%) |
| May 08, 2023 | 0.6926 | 0 | -0.03(-3.81%) | |||
| May 05, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 21,000 | +0.02(+2.71%) |
| May 03, 2023 | 0.7010 | 356 | -0.01(-0.85%) | |||
| May 02, 2023 | 0.7300 | 0.7300 | 0.7070 | 0.7070 | 11,990 | -0.02(-3.16%) |
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.
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.
