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: 1:59 PM EDT, May 22, 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, 2018 1.300 1.340 1.250 1.340 82,865 +0.05(+3.88%)
Oct 30, 2018 1.320 1.320 1.250 1.290 29,850 -0.01(-0.77%)
Oct 29, 2018 1.310 1.310 1.300 1.300 9,950 -0.06(-4.41%)
Oct 26, 2018 1.330 1.360 1.330 1.360 7,704 +0.04(+3.03%)
Oct 25, 2018 1.310 1.370 1.310 1.320 12,330 -0.02(-1.49%)
Oct 24, 2018 1.330 1.360 1.300 1.340 6,434 +0.03(+2.29%)
Oct 23, 2018 1.370 1.370 1.310 1.310 1,300 -0.02(-1.50%)
Oct 22, 2018 1.300 1.330 1.280 1.330 4,859 +0.07(+5.56%)
Oct 19, 2018 1.260 1.300 1.260 1.260 11,600 -0.03(-2.33%)
Oct 18, 2018 1.290 1.300 1.290 1.290 11,569 +0.00(+0.00%)
Oct 17, 2018 1.310 1.310 1.290 1.290 600 -0.05(-3.73%)
Oct 16, 2018 1.350 1.350 1.300 1.340 31,850 -0.01(-0.74%)
Oct 15, 2018 1.340 1.380 1.340 1.350 4,150 -0.01(-0.74%)
Oct 12, 2018 1.400 1.400 1.360 1.360 11,600 -0.04(-2.86%)
Oct 11, 2018 1.390 1.400 1.280 1.400 114,109 +0.02(+1.45%)
Oct 10, 2018 1.210 1.380 1.100 1.380 30,750 +0.16(+13.11%)
Oct 09, 2018 1.310 1.310 1.210 1.220 33,505 -0.09(-6.87%)
Oct 05, 2018 1.310 1.310 1.310 0 -0.01(-0.76%)
Oct 04, 2018 1.320 1.340 1.320 1.320 3,000 -0.01(-0.75%)
Oct 03, 2018 1.360 1.360 1.330 1.330 9,250 -0.03(-2.21%)
Oct 02, 2018 1.360 1.360 1.360 1.360 6,500 +0.01(+0.74%)
Oct 01, 2018 1.390 1.390 1.350 1.350 13,183 -0.04(-2.88%)
Sep 28, 2018 1.450 1.450 1.390 1.390 2,900 -0.04(-2.80%)
Sep 27, 2018 1.370 1.450 1.370 1.430 1,369 +0.08(+5.93%)
Sep 26, 2018 1.410 1.410 1.350 1.350 31,725 -0.08(-5.59%)
Sep 25, 2018 1.460 1.460 1.410 1.430 32,800 -0.03(-2.05%)
Sep 24, 2018 1.450 1.460 1.410 1.460 108,428 +0.08(+5.80%)
Sep 21, 2018 1.360 1.400 1.360 1.380 16,700 +0.02(+1.47%)
Sep 20, 2018 1.360 1.360 1.360 1.360 20,455 +0.00(+0.00%)
Sep 19, 2018 1.360 1.360 1.350 1.360 9,400 +0.00(+0.00%)
Sep 18, 2018 1.330 1.370 1.330 1.360 11,606 +0.00(+0.00%)
Sep 17, 2018 1.350 1.360 1.350 1.360 16,294 +0.05(+3.82%)
Sep 14, 2018 1.330 1.330 1.310 1.310 6,119 -0.02(-1.50%)
Sep 13, 2018 1.360 1.360 1.320 1.330 29,150 +0.00(+0.00%)
Sep 12, 2018 1.330 1.330 1.330 1.330 1,700 +0.00(+0.00%)
Sep 11, 2018 1.365 1.380 1.310 1.330 7,700 -0.07(-5.00%)
Sep 10, 2018 1.430 1.430 1.400 1.400 7,309 -0.03(-2.10%)
Sep 07, 2018 1.400 1.440 1.350 1.430 13,329 +0.03(+2.14%)
Sep 06, 2018 1.450 1.450 1.310 1.400 68,075 -0.04(-2.78%)
Sep 05, 2018 1.380 1.510 1.380 1.440 41,950 +0.07(+5.11%)
Sep 04, 2018 1.260 1.370 1.250 1.370 169,424 +0.11(+8.73%)
Aug 31, 2018 1.260 1.260 1.260 0 +0.01(+0.80%)
Aug 30, 2018 1.210 1.250 1.210 1.250 53,700 -0.01(-0.79%)
Aug 29, 2018 1.170 1.260 1.170 1.260 30,139 +0.03(+2.44%)
Aug 28, 2018 1.140 1.230 1.140 1.230 46,609 +0.04(+3.36%)
Aug 27, 2018 1.130 1.190 1.130 1.190 10,700 +0.00(+0.00%)
Aug 24, 2018 1.130 1.200 1.130 1.190 18,535 +0.06(+5.31%)
Aug 23, 2018 1.020 1.130 1.010 1.130 23,789 +0.10(+9.71%)
Aug 22, 2018 1.070 1.070 1.010 1.030 87,000 -0.05(-4.63%)
Aug 21, 2018 1.100 1.100 1.070 1.080 12,150 -0.02(-1.82%)
Aug 20, 2018 1.130 1.150 1.070 1.100 14,383 -0.05(-4.35%)
Aug 17, 2018 1.140 1.170 1.060 1.150 23,300 +0.04(+3.60%)
Aug 16, 2018 1.110 1.110 1.110 1.110 5,500 +0.01(+0.91%)
Aug 15, 2018 1.120 1.160 1.100 1.100 11,230 -0.01(-0.90%)
Aug 14, 2018 1.140 1.140 1.110 1.110 3,619 -0.03(-2.63%)
Aug 13, 2018 1.110 1.180 1.110 1.140 9,800 -0.02(-1.72%)
Aug 09, 2018 1.160 1.160 1.160 0 -0.01(-0.85%)
Aug 08, 2018 1.190 1.190 1.170 1.170 11,390 -0.03(-2.50%)
Aug 07, 2018 1.210 1.260 1.200 1.200 8,109 -0.03(-2.44%)
Aug 03, 2018 1.230 1.230 1.230 0 +0.02(+1.65%)
Aug 02, 2018 1.230 1.230 1.210 1.210 6,500 -0.03(-2.42%)
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.