Flyht Aerospace Solutions Ltd (TSV: FLY )

0.6000 +0.0100 (+1.69%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.6000 0.6000 0.5700 0.6000 6,700 +0.01(+1.69%)
Mar 27, 2024 0.5900 0.5900 0.5900 0.5900 9,000 +0.02(+3.51%)
Mar 26, 2024 0.5700 0.5700 0.5700 0.5700 4,000 -0.02(-3.39%)
Mar 25, 2024 0.5900 0.5900 0.5900 0.5900 7,400 +0.03(+5.36%)
Mar 22, 2024 0.5900 0.5900 0.5600 0.5600 1,000 +0.00(+0.00%)
Mar 21, 2024 0.5900 0.5900 0.5600 0.5600 34,000 -0.01(-1.75%)
Mar 20, 2024 0.5600 0.5800 0.5600 0.5700 52,300 +0.02(+3.64%)
Mar 19, 2024 0.5600 0.5600 0.5500 0.5500 61,174 -0.02(-3.51%)
Mar 18, 2024 0.5700 0.5700 0.5700 0.5700 500 +0.02(+3.64%)
Mar 15, 2024 0.5800 0.5800 0.5500 0.5500 8,500 +0.01(+1.85%)
Mar 14, 2024 0.5500 0.5500 0.5400 0.5400 11,000 -0.01(-1.82%)
Mar 13, 2024 0.5500 0.5500 0.5500 0.5500 12,000 +0.00(+0.00%)
Mar 12, 2024 0.5800 0.5800 0.5500 0.5500 14,528 +0.00(+0.00%)
Mar 11, 2024 0.5700 0.5700 0.5500 0.5500 48,896 -0.04(-6.78%)
Mar 08, 2024 0.5900 0.5900 0.5900 0.5900 500 +0.03(+5.36%)
Mar 07, 2024 0.5900 0.5900 0.5600 0.5600 2,600 -0.03(-5.08%)
Mar 06, 2024 0.5800 0.5900 0.5800 0.5900 5,200 +0.03(+5.36%)
Mar 05, 2024 0.5900 0.5900 0.5600 0.5600 8,250 +0.00(+0.00%)
Mar 04, 2024 0.5600 0.5600 0.5400 0.5600 15,710 -0.03(-5.08%)
Mar 01, 2024 0.5800 0.5900 0.5700 0.5900 6,500 +0.01(+1.72%)
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 9,500 +0.00(+0.00%)
Feb 28, 2024 0.5800 0.5800 0.5600 0.5800 15,010 -0.01(-1.69%)
Feb 27, 2024 0.6000 0.6000 0.5900 0.5900 4,500 -0.01(-1.67%)
Feb 23, 2024 0.6000 0 -0.01(-1.64%)
Feb 22, 2024 0.6400 0.6400 0.6100 0.6100 5,500 -0.04(-6.15%)
Feb 21, 2024 0.6400 0.6500 0.6200 0.6500 4,512 +0.00(+0.00%)
Feb 20, 2024 0.7000 0.7000 0.6200 0.6500 13,225 +0.05(+8.33%)
Feb 16, 2024 0.6000 0 +0.14(+30.43%)
Feb 15, 2024 0.5100 0.5100 0.4600 0.4600 86,000 -0.04(-8.00%)
Feb 14, 2024 0.5000 0.5000 0.5000 0.5000 2,000 +0.02(+4.17%)
Feb 13, 2024 0.5000 0.5000 0.4800 0.4800 60,860 -0.02(-4.00%)
Feb 12, 2024 0.5400 0.5400 0.5000 0.5000 144,145 +0.00(+0.00%)
Feb 09, 2024 0.5400 0.5400 0.5000 0.5000 24,001 -0.04(-7.41%)
Feb 08, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Feb 07, 2024 0.5400 0.5400 0.5400 0.5400 9,000 +0.04(+8.00%)
Feb 06, 2024 0.5400 0.5400 0.5000 0.5000 74,500 +0.00(+0.00%)
Feb 05, 2024 0.5000 0.5000 0.5000 0.5000 19,600 +0.00(+0.00%)
Feb 02, 2024 0.5200 0.5200 0.5000 0.5000 37,500 +0.00(+0.00%)
Feb 01, 2024 0.5400 0.5400 0.5000 0.5000 32,000 +0.00(+0.00%)
Jan 31, 2024 0.4800 0.5000 0.4800 0.5000 23,980 +0.02(+4.17%)
Jan 30, 2024 0.5000 0.5000 0.4700 0.4800 53,320 -0.02(-3.03%)
Jan 29, 2024 0.5700 0.5700 0.4900 0.4950 60,410 -0.07(-13.16%)
Jan 26, 2024 0.5700 0.5700 0.5400 0.5700 19,500 +0.04(+7.55%)
Jan 25, 2024 0.5500 0.5500 0.5200 0.5300 37,800 -0.02(-3.64%)
Jan 24, 2024 0.5800 0.5800 0.5500 0.5500 41,100 -0.06(-9.84%)
Jan 23, 2024 0.6100 0.6100 0.6100 0.6100 3,300 +0.05(+8.93%)
Jan 22, 2024 0.5600 0.5800 0.5600 0.5600 31,500 -0.05(-8.20%)
Jan 19, 2024 0.5800 0.6100 0.5800 0.6100 17,132 +0.01(+1.67%)
Jan 18, 2024 0.6000 0.6000 0.5900 0.6000 5,000 +0.00(+0.00%)
Jan 16, 2024 0.6000 0 -0.01(-1.64%)
Jan 15, 2024 0.6200 0.6400 0.6100 0.6100 44,754 -0.03(-4.69%)
Jan 12, 2024 0.6400 0.6400 0.6400 0.6400 5,125 -0.01(-1.54%)
Jan 11, 2024 0.6500 0.6500 0.6500 0.6500 500 +0.02(+3.17%)
Jan 10, 2024 0.6500 0.6500 0.6300 0.6300 12,830 -0.02(-3.08%)
Jan 09, 2024 0.6600 0.6600 0.6200 0.6500 28,000 +0.00(+0.00%)
Jan 08, 2024 0.6800 0.6800 0.6500 0.6500 10,600 -0.02(-2.99%)
Jan 05, 2024 0.7000 0.7000 0.6700 0.6700 20,525 -0.01(-1.47%)
Jan 04, 2024 0.7200 0.7200 0.6800 0.6800 10,500 -0.04(-5.56%)
Jan 03, 2024 0.7200 0.7200 0.7200 0.7200 3,000 +0.03(+4.35%)
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.