Skip to main content

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.3650 +0.0050 (+1.39%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.3800 0.3800 0.3600 0.3600 41,000 -0.02(-5.26%)
Jun 19, 2024 0.4050 0.4050 0.3800 0.3800 4,974 -0.03(-7.32%)
Jun 18, 2024 0.4100 0.4100 0.4100 0.4100 1,550 +0.03(+7.89%)
Jun 17, 2024 0.4100 0.4100 0.3800 0.3800 21,000 -0.03(-6.17%)
Jun 14, 2024 0.4050 0.4050 0.4050 0.4050 2,200 +0.03(+6.58%)
Jun 13, 2024 0.4100 0.4100 0.3800 0.3800 3,000 -0.03(-7.32%)
Jun 12, 2024 0.4100 0.4100 0.4100 0.4100 10,401 +0.02(+5.13%)
Jun 11, 2024 0.4000 0.4150 0.3900 0.3900 32,800 +0.00(+0.00%)
Jun 07, 2024 0.3900 0 -0.01(-2.50%)
Jun 06, 2024 0.4000 0.4000 0.3950 0.4000 5,500 +0.00(+0.00%)
Jun 05, 2024 0.4150 0.4150 0.3950 0.4000 3,657 +0.01(+1.27%)
Jun 04, 2024 0.4300 0.4300 0.3950 0.3950 23,763 -0.04(-9.20%)
Jun 03, 2024 0.4100 0.4350 0.3950 0.4350 42,000 +0.03(+7.41%)
May 31, 2024 0.4250 0.4400 0.4050 0.4050 171,931 -0.03(-7.95%)
May 30, 2024 0.4950 0.4950 0.4350 0.4400 27,800 -0.02(-3.30%)
May 29, 2024 0.4550 0.4550 0.4550 0.4550 4,000 -0.01(-1.09%)
May 28, 2024 0.4900 0.4900 0.4600 0.4600 8,500 -0.03(-6.12%)
May 27, 2024 0.4900 0.4900 0.4900 0.4900 5,400 +0.03(+6.52%)
May 24, 2024 0.4600 0.4600 0.4600 0.4600 500 +0.00(+0.00%)
May 23, 2024 0.4750 0.4750 0.4600 0.4600 7,600 +0.00(+0.00%)
May 22, 2024 0.4700 0.4700 0.4600 0.4600 1,500 -0.01(-2.13%)
May 21, 2024 0.4700 0.4700 0.4700 0.4700 3,000 +0.02(+4.44%)
May 17, 2024 0.4500 0 -0.04(-9.09%)
May 16, 2024 0.4950 0.4950 0.4950 0.4950 2,050 +0.04(+8.79%)
May 15, 2024 0.4550 0.4550 0.4550 0.4550 10,701 +0.00(+0.00%)
May 14, 2024 0.4600 0.4650 0.4550 0.4550 8,000 +0.00(+0.00%)
May 13, 2024 0.4950 0.4950 0.4550 0.4550 6,000 +0.01(+1.11%)
May 10, 2024 0.4600 0.4600 0.4500 0.4500 3,500 -0.01(-2.17%)
May 09, 2024 0.4600 0.4600 0.4600 0.4600 3,000 +0.00(+0.00%)
May 08, 2024 0.4500 0.4600 0.4500 0.4600 7,070 +0.00(+0.00%)
May 07, 2024 0.4650 0.4650 0.4500 0.4600 6,000 +0.00(+0.00%)
May 06, 2024 0.4750 0.4750 0.4600 0.4600 10,192 -0.01(-2.13%)
May 03, 2024 0.4750 0.4750 0.4700 0.4700 31,401 -0.03(-6.00%)
May 02, 2024 0.5300 0.5300 0.4750 0.5000 2,000 +0.02(+4.17%)
May 01, 2024 0.4800 0.4800 0.4750 0.4800 4,200 +0.01(+1.05%)
Apr 30, 2024 0.4900 0.4900 0.4750 0.4750 35,087 +0.01(+1.06%)
Apr 29, 2024 0.4800 0.4900 0.4650 0.4700 73,350 -0.01(-2.08%)
Apr 26, 2024 0.5400 0.5400 0.4800 0.4800 116,000 -0.05(-9.43%)
Apr 25, 2024 0.5500 0.5600 0.5200 0.5300 32,089 -0.04(-7.02%)
Apr 24, 2024 0.5700 0.5700 0.5700 0.5700 16,100 +0.02(+3.64%)
Apr 22, 2024 0.5500 0 -0.02(-3.51%)
Apr 19, 2024 0.5700 0.5800 0.5700 0.5700 11,500 +0.01(+1.79%)
Apr 18, 2024 0.5600 0.5600 0.5600 0.5600 10,900 -0.03(-5.08%)
Apr 17, 2024 0.5900 0.5900 0.5900 0.5900 720 -0.02(-3.28%)
Apr 16, 2024 0.5600 0.6100 0.5400 0.6100 28,149 +0.04(+7.02%)
Apr 15, 2024 0.5800 0.5800 0.5600 0.5700 20,001 -0.01(-1.72%)
Apr 12, 2024 0.6000 0.6000 0.5800 0.5800 9,500 +0.01(+1.75%)
Apr 11, 2024 0.5800 0.5800 0.5700 0.5700 14,000 -0.01(-1.72%)
Apr 10, 2024 0.5800 0.5800 0.5800 0.5800 1,700 +0.01(+1.75%)
Apr 09, 2024 0.5800 0.5800 0.5700 0.5700 24,150 +0.00(+0.00%)
Apr 08, 2024 0.6000 0.6000 0.5700 0.5700 41,200 +0.01(+1.79%)
Apr 05, 2024 0.5800 0.5800 0.5600 0.5600 28,200 -0.02(-3.45%)
Apr 04, 2024 0.6200 0.6200 0.5800 0.5800 2,500 -0.02(-3.33%)
Apr 03, 2024 0.6300 0.6300 0.6000 0.6000 14,000 -0.01(-1.64%)
Apr 02, 2024 0.6000 0.6100 0.6000 0.6100 8,900 +0.01(+1.67%)
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.