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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, May 21, 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, 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%)
Apr 02, 2018 1.730 1.730 1.580 1.590 194,860 -0.01(-0.63%)
Mar 29, 2018 1.600 1.600 1.600 0 +0.01(+0.63%)
Mar 28, 2018 1.510 1.590 1.510 1.590 15,400 +0.06(+3.92%)
Mar 27, 2018 1.580 1.580 1.510 1.530 11,975 +0.00(+0.00%)
Mar 26, 2018 1.520 1.550 1.510 1.530 44,687 +0.00(+0.00%)
Mar 23, 2018 1.550 1.560 1.530 1.530 10,110 -0.04(-2.55%)
Mar 22, 2018 1.570 1.600 1.570 1.570 10,075 +0.01(+0.64%)
Mar 21, 2018 1.540 1.570 1.510 1.560 59,690 +0.02(+1.30%)
Mar 20, 2018 1.590 1.590 1.540 1.540 37,125 -0.06(-3.75%)
Mar 19, 2018 1.550 1.600 1.540 1.600 32,926 +0.01(+0.63%)
Mar 16, 2018 1.620 1.650 1.590 1.590 20,640 -0.06(-3.64%)
Mar 15, 2018 1.690 1.690 1.600 1.650 55,240 -0.09(-5.17%)
Mar 14, 2018 1.750 1.760 1.710 1.740 12,035 +0.04(+2.35%)
Mar 13, 2018 1.720 1.730 1.700 1.700 11,090 +0.00(+0.00%)
Mar 12, 2018 1.700 1.720 1.700 1.700 6,750 -0.01(-0.58%)
Mar 09, 2018 1.710 1.720 1.700 1.710 6,500 -0.01(-0.58%)
Mar 08, 2018 1.720 1.750 1.710 1.720 12,420 -0.03(-1.71%)
Mar 07, 2018 1.770 1.770 1.740 1.750 10,274 -0.02(-1.13%)
Mar 06, 2018 1.760 1.770 1.760 1.770 850 -0.05(-2.75%)
Mar 05, 2018 1.730 1.820 1.720 1.820 5,644 +0.07(+4.00%)
Mar 02, 2018 1.850 1.850 1.700 1.750 32,130 -0.10(-5.41%)
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.