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 (%)
Oct 31, 2017 2.480 2.500 2.480 2.500 7,600 +0.04(+1.63%)
Oct 30, 2017 2.500 2.500 2.460 2.460 12,001 -0.04(-1.60%)
Oct 27, 2017 2.480 2.510 2.480 2.500 25,250 +0.01(+0.40%)
Oct 26, 2017 2.480 2.500 2.480 2.490 3,250 +0.00(+0.00%)
Oct 25, 2017 2.500 2.500 2.490 2.490 13,932 +0.00(+0.00%)
Oct 24, 2017 2.500 2.500 2.490 2.490 33,380 -0.01(-0.40%)
Oct 23, 2017 2.500 2.540 2.490 2.500 13,392 +0.02(+0.81%)
Oct 20, 2017 2.500 2.500 2.480 2.480 4,167 +0.00(+0.00%)
Oct 19, 2017 2.480 2.490 2.480 2.480 4,030 -0.02(-0.80%)
Oct 18, 2017 2.500 2.520 2.450 2.500 4,073 +0.00(+0.00%)
Oct 17, 2017 2.490 2.500 2.450 2.500 29,320 +0.03(+1.21%)
Oct 16, 2017 2.530 2.530 2.450 2.470 13,030 -0.06(-2.37%)
Oct 13, 2017 2.500 2.540 2.500 2.530 11,145 +0.00(+0.00%)
Oct 12, 2017 2.510 2.530 2.500 2.530 11,301 +0.00(+0.00%)
Oct 11, 2017 2.500 2.530 2.500 2.530 22,097 +0.03(+1.20%)
Oct 10, 2017 2.500 2.530 2.480 2.500 39,422 +0.05(+2.04%)
Oct 06, 2017 2.470 2.470 2.400 2.450 9,765 +0.02(+0.82%)
Oct 05, 2017 2.430 2.480 2.410 2.430 26,204 -0.01(-0.41%)
Oct 04, 2017 2.480 2.490 2.440 2.440 16,825 -0.03(-1.21%)
Oct 03, 2017 2.480 2.480 2.470 2.470 7,200 +0.00(+0.00%)
Oct 02, 2017 2.450 2.480 2.450 2.470 6,050 -0.01(-0.40%)
Sep 29, 2017 2.480 2.490 2.430 2.480 11,400 +0.04(+1.64%)
Sep 28, 2017 2.420 2.470 2.420 2.440 51,942 +0.03(+1.24%)
Sep 27, 2017 2.430 2.510 2.410 2.410 22,115 -0.05(-2.03%)
Sep 26, 2017 2.450 2.460 2.450 2.460 3,850 -0.04(-1.60%)
Sep 25, 2017 2.470 2.510 2.450 2.500 11,632 +0.03(+1.21%)
Sep 22, 2017 2.550 2.550 2.460 2.470 10,550 +0.01(+0.41%)
Sep 21, 2017 2.540 2.540 2.460 2.460 7,950 -0.10(-3.91%)
Sep 20, 2017 2.550 2.560 2.530 2.560 25,950 +0.04(+1.59%)
Sep 19, 2017 2.480 2.560 2.430 2.520 42,525 +0.09(+3.70%)
Sep 18, 2017 2.450 2.470 2.420 2.430 5,612 -0.04(-1.62%)
Sep 15, 2017 2.450 2.540 2.450 2.470 9,100 -0.02(-0.80%)
Sep 14, 2017 2.470 2.540 2.450 2.490 53,832 +0.04(+1.63%)
Sep 13, 2017 2.420 2.530 2.420 2.450 8,100 +0.00(+0.00%)
Sep 12, 2017 2.500 2.500 2.400 2.450 21,852 -0.06(-2.39%)
Sep 11, 2017 2.520 2.520 2.500 2.510 9,700 -0.02(-0.79%)
Sep 08, 2017 2.530 2.530 2.500 2.530 9,900 +0.01(+0.40%)
Sep 07, 2017 2.530 2.530 2.500 2.520 15,250 -0.01(-0.40%)
Sep 06, 2017 2.470 2.540 2.440 2.530 18,810 +0.03(+1.20%)
Sep 05, 2017 2.420 2.530 2.420 2.500 24,350 +0.09(+3.73%)
Sep 01, 2017 2.420 2.420 2.410 10,750 -0.01(-0.41%)
Aug 31, 2017 2.490 2.490 2.410 2.420 6,865 -0.07(-2.81%)
Aug 30, 2017 2.480 2.500 2.450 2.490 10,991 -0.01(-0.40%)
Aug 29, 2017 2.420 2.500 2.410 2.500 14,100 +0.08(+3.31%)
Aug 28, 2017 2.480 2.480 2.400 2.420 10,300 -0.05(-2.02%)
Aug 25, 2017 2.460 2.550 2.460 2.470 77,300 -0.05(-1.98%)
Aug 24, 2017 2.500 2.520 2.480 2.520 24,380 +0.02(+0.80%)
Aug 23, 2017 2.450 2.500 2.410 2.500 14,528 +0.05(+2.04%)
Aug 22, 2017 2.530 2.530 2.450 2.450 4,650 -0.05(-2.00%)
Aug 21, 2017 2.410 2.500 2.410 2.500 16,458 +0.05(+2.04%)
Aug 18, 2017 2.450 2.470 2.400 2.450 28,361 -0.03(-1.21%)
Aug 17, 2017 2.390 2.500 2.300 2.480 74,621 -0.07(-2.75%)
Aug 16, 2017 2.530 2.590 2.400 2.550 55,590 -0.01(-0.39%)
Aug 15, 2017 2.570 2.600 2.510 2.560 106,635 +0.08(+3.23%)
Aug 14, 2017 2.480 2.480 2.460 2.480 8,657 +0.01(+0.40%)
Aug 11, 2017 2.450 2.470 2.440 2.470 26,940 +0.01(+0.41%)
Aug 10, 2017 2.340 2.460 2.340 2.460 96,890 +0.13(+5.58%)
Aug 09, 2017 2.300 2.330 2.260 2.330 20,530 +0.01(+0.43%)
Aug 08, 2017 2.310 2.340 2.300 2.320 37,640 +0.02(+0.87%)
Aug 04, 2017 2.330 2.350 2.300 2.300 44,450 -0.07(-2.95%)
Aug 03, 2017 2.350 2.370 2.330 2.370 44,895 +0.00(+0.00%)
Aug 02, 2017 2.440 2.440 2.370 2.370 58,250 -0.05(-2.07%)
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.