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: 12:03 PM EDT, May 24, 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 (%)
Jun 29, 2018 1.190 1.190 1.190 0 -0.06(-4.80%)
Jun 28, 2018 1.290 1.290 1.250 1.250 1,100 -0.04(-3.10%)
Jun 27, 2018 1.290 1.290 1.290 1.290 15,343 +0.01(+0.78%)
Jun 26, 2018 1.280 1.290 1.270 1.280 23,154 +0.04(+3.23%)
Jun 25, 2018 1.250 1.250 1.230 1.240 4,575 -0.01(-0.80%)
Jun 22, 2018 1.250 1.250 1.220 1.250 13,502 +0.00(+0.00%)
Jun 21, 2018 1.260 1.290 1.200 1.250 24,010 -0.10(-7.41%)
Jun 20, 2018 1.270 1.350 1.270 1.350 41,520 +0.07(+5.47%)
Jun 19, 2018 1.250 1.290 1.220 1.280 33,650 +0.06(+4.92%)
Jun 18, 2018 1.230 1.230 1.190 1.220 46,060 +0.04(+3.39%)
Jun 15, 2018 1.150 1.150 1.180 98,765 +0.03(+2.61%)
Jun 14, 2018 1.140 1.220 1.100 1.150 50,950 -0.01(-0.86%)
Jun 13, 2018 1.180 1.180 1.160 1.160 4,100 -0.02(-1.69%)
Jun 12, 2018 1.180 1.200 1.180 1.180 10,554 -0.01(-0.84%)
Jun 11, 2018 1.240 1.260 1.190 1.190 12,700 -0.02(-1.65%)
Jun 08, 2018 1.140 1.240 1.140 1.210 44,321 +0.06(+5.22%)
Jun 07, 2018 1.120 1.150 1.070 1.150 681,555 +0.04(+3.60%)
Jun 06, 2018 1.160 1.160 1.110 1.110 46,700 -0.06(-5.13%)
Jun 05, 2018 1.190 1.200 1.170 1.170 8,550 -0.03(-2.50%)
Jun 04, 2018 1.190 1.200 1.180 1.200 8,740 +0.01(+0.84%)
Jun 01, 2018 1.260 1.260 1.170 1.190 107,830 -0.01(-0.83%)
May 31, 2018 1.160 1.320 1.160 1.200 104,950 +0.01(+0.84%)
May 30, 2018 1.130 1.240 1.130 1.190 190,700 +0.09(+8.18%)
May 29, 2018 1.120 1.130 1.090 1.100 24,170 +0.00(+0.00%)
May 28, 2018 1.130 1.160 1.100 1.100 83,758 -0.07(-5.98%)
May 25, 2018 1.290 1.290 1.150 1.170 33,410 -0.03(-2.50%)
May 24, 2018 1.120 1.250 1.120 1.200 83,386 +0.03(+2.56%)
May 23, 2018 1.260 1.310 1.150 1.170 220,796 -0.14(-10.69%)
May 22, 2018 1.370 1.370 1.300 1.310 35,597 -0.07(-5.07%)
May 18, 2018 1.380 1.380 1.380 0 -0.05(-3.50%)
May 17, 2018 1.490 1.490 1.430 1.430 8,870 -0.02(-1.38%)
May 16, 2018 1.490 1.490 1.400 1.450 12,250 -0.03(-2.03%)
May 15, 2018 1.410 1.490 1.400 1.480 26,247 +0.06(+4.23%)
May 14, 2018 1.460 1.460 1.410 1.420 10,812 -0.05(-3.40%)
May 11, 2018 1.500 1.500 1.460 1.470 24,959 -0.03(-2.00%)
May 10, 2018 1.540 1.550 1.460 1.500 18,340 -0.05(-3.23%)
May 09, 2018 1.600 1.600 1.500 1.550 39,521 +0.03(+1.97%)
May 08, 2018 1.530 1.600 1.520 1.520 10,875 -0.01(-0.65%)
May 07, 2018 1.570 1.570 1.530 1.530 8,400 -0.02(-1.29%)
May 04, 2018 1.560 1.560 1.510 1.550 20,850 +0.00(+0.00%)
May 03, 2018 1.550 1.550 1.530 1.550 30,800 +0.02(+1.31%)
May 02, 2018 1.550 1.590 1.530 1.530 14,700 -0.02(-1.29%)
May 01, 2018 1.630 1.630 1.550 1.550 15,700 -0.08(-4.91%)
Apr 30, 2018 1.610 1.630 1.610 1.630 8,860 +0.02(+1.24%)
Apr 27, 2018 1.580 1.610 1.580 1.610 28,400 +0.05(+3.21%)
Apr 26, 2018 1.580 1.600 1.550 1.560 9,000 -0.03(-1.89%)
Apr 25, 2018 1.570 1.590 1.570 1.590 1,000 +0.02(+1.27%)
Apr 24, 2018 1.600 1.610 1.570 1.570 2,045 -0.01(-0.63%)
Apr 23, 2018 1.620 1.620 1.580 1.580 11,705 -0.02(-1.25%)
Apr 20, 2018 1.580 1.600 1.580 1.600 3,856 +0.00(+0.00%)
Apr 19, 2018 1.560 1.600 1.560 1.600 3,739 +0.05(+3.23%)
Apr 18, 2018 1.610 1.610 1.550 1.550 12,448 -0.03(-1.90%)
Apr 17, 2018 1.580 1.590 1.580 1.580 16,562 +0.00(+0.00%)
Apr 16, 2018 1.620 1.620 1.580 1.580 32,954 -0.05(-3.07%)
Apr 13, 2018 1.540 1.640 1.540 1.630 18,353 +0.09(+5.84%)
Apr 12, 2018 1.550 1.580 1.530 1.540 33,650 -0.02(-1.28%)
Apr 11, 2018 1.670 1.670 1.560 1.560 8,600 -0.03(-1.89%)
Apr 10, 2018 1.600 1.600 1.560 1.590 39,803 -0.03(-1.85%)
Apr 09, 2018 1.630 1.650 1.600 1.620 20,357 -0.04(-2.41%)
Apr 06, 2018 1.640 1.660 1.640 1.660 17,475 +0.04(+2.47%)
Apr 05, 2018 1.710 1.730 1.600 1.620 47,900 -0.10(-5.81%)
Apr 04, 2018 1.680 1.720 1.650 1.720 42,973 +0.10(+6.17%)
Apr 03, 2018 1.670 1.670 1.590 1.620 49,285 +0.03(+1.89%)
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.