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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4900 +0.0300 (+6.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 27, 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 (%)
Feb 28, 2020 1.420 1.450 1.330 1.360 32,664 -0.10(-6.85%)
Feb 27, 2020 1.580 1.580 1.460 1.460 26,813 -0.04(-2.67%)
Feb 26, 2020 1.600 1.600 1.500 1.500 17,800 -0.06(-3.85%)
Feb 25, 2020 1.660 1.660 1.560 1.560 33,000 -0.01(-0.64%)
Feb 24, 2020 1.570 1.580 1.560 1.570 28,768 -0.02(-1.26%)
Feb 21, 2020 1.590 1.590 1.570 1.590 97,800 -0.02(-1.24%)
Feb 20, 2020 1.610 1.610 1.610 1.610 2,650 +0.00(+0.00%)
Feb 19, 2020 1.610 1.610 1.610 1.610 1,575 +0.00(+0.00%)
Feb 18, 2020 1.680 1.680 1.610 1.610 7,810 +0.01(+0.63%)
Feb 14, 2020 1.600 1.600 1.600 0 -0.07(-4.19%)
Feb 13, 2020 1.690 1.690 1.660 1.670 17,975 -0.02(-1.18%)
Feb 12, 2020 1.670 1.690 1.650 1.690 5,300 +0.03(+1.81%)
Feb 11, 2020 1.630 1.660 1.600 1.660 10,228 +0.02(+1.22%)
Feb 10, 2020 1.650 1.690 1.630 1.640 16,900 +0.00(+0.00%)
Feb 07, 2020 1.660 1.660 1.640 1.640 4,447 -0.02(-1.20%)
Feb 06, 2020 1.680 1.680 1.560 1.660 20,167 +0.01(+0.61%)
Feb 05, 2020 1.700 1.700 1.650 1.650 5,100 +0.02(+1.23%)
Feb 04, 2020 1.560 1.630 1.560 1.630 28,745 +0.07(+4.49%)
Feb 03, 2020 1.590 1.600 1.560 1.560 78,513 +0.00(+0.00%)
Jan 31, 2020 1.560 1.600 1.560 1.560 27,100 -0.04(-2.50%)
Jan 30, 2020 1.600 1.600 1.560 1.600 19,300 -0.01(-0.62%)
Jan 29, 2020 1.670 1.670 1.580 1.610 13,350 +0.01(+0.63%)
Jan 28, 2020 1.600 1.620 1.580 1.600 39,750 +0.00(+0.00%)
Jan 27, 2020 1.640 1.660 1.600 1.600 8,700 -0.02(-1.23%)
Jan 24, 2020 1.710 1.710 1.600 1.620 30,804 -0.08(-4.71%)
Jan 23, 2020 1.700 1.720 1.650 1.700 31,062 +0.04(+2.41%)
Jan 22, 2020 1.690 1.690 1.650 1.660 6,950 +0.01(+0.61%)
Jan 21, 2020 1.720 1.720 1.650 1.650 46,743 -0.07(-4.07%)
Jan 20, 2020 1.720 1.770 1.720 1.720 43,352 -0.06(-3.37%)
Jan 17, 2020 1.800 1.880 1.730 1.780 132,439 +0.00(+0.00%)
Jan 16, 2020 1.520 1.780 1.520 1.780 278,881 +0.28(+18.67%)
Jan 15, 2020 1.450 1.520 1.450 1.500 12,515 +0.06(+4.17%)
Jan 14, 2020 1.490 1.530 1.440 1.440 8,500 +0.01(+0.70%)
Jan 13, 2020 1.450 1.450 1.410 1.430 29,219 +0.02(+1.42%)
Jan 10, 2020 1.410 1.450 1.410 1.410 26,270 -0.03(-2.08%)
Jan 09, 2020 1.450 1.450 1.410 1.440 18,750 -0.01(-0.69%)
Jan 08, 2020 1.370 1.460 1.370 1.450 17,425 +0.07(+5.07%)
Jan 07, 2020 1.360 1.450 1.360 1.380 9,107 -0.02(-1.43%)
Jan 06, 2020 1.390 1.440 1.370 1.400 22,972 +0.04(+2.94%)
Jan 03, 2020 1.350 1.360 1.350 1.360 7,623 +0.03(+2.26%)
Jan 02, 2020 1.280 1.330 1.280 1.330 2,950 +0.03(+2.31%)
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%)
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.