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 (%)
Nov 30, 2022 0.8800 0.8800 0.8800 0.8800 2,210 +0.01(+1.15%)
Nov 29, 2022 0.8500 0.8700 0.8200 0.8700 16,900 +0.00(+0.00%)
Nov 28, 2022 0.8700 0.8700 0.8700 0.8700 3,628 +0.02(+2.35%)
Nov 25, 2022 0.8500 0.8600 0.8500 0.8500 8,385 +0.00(+0.00%)
Nov 24, 2022 0.8300 0.8600 0.8300 0.8500 3,500 -0.01(-1.16%)
Nov 23, 2022 0.8800 0.8800 0.8500 0.8600 11,233 -0.01(-1.15%)
Nov 22, 2022 0.8700 0.8700 0.8700 0.8700 500 +0.01(+1.16%)
Nov 21, 2022 0.8700 0.8800 0.8600 0.8600 9,601 -0.01(-1.15%)
Nov 18, 2022 0.8700 0.8700 0.8700 0.8700 3,500 +0.00(+0.00%)
Nov 17, 2022 0.8500 0.8700 0.8500 0.8700 19,000 -0.01(-1.14%)
Nov 16, 2022 0.8500 0.8800 0.8500 0.8800 4,500 +0.01(+1.15%)
Nov 14, 2022 0.8700 0 -0.03(-3.33%)
Nov 11, 2022 0.9200 0.9200 0.9000 0.9000 9,483 -0.03(-3.23%)
Nov 10, 2022 0.9600 0.9600 0.9100 0.9300 42,230 +0.02(+2.20%)
Nov 09, 2022 0.9000 0.9100 0.8900 0.9100 70,759 +0.01(+1.11%)
Nov 08, 2022 0.9000 0.9100 0.8800 0.9000 180,349 -0.01(-1.10%)
Nov 07, 2022 0.9000 0.9100 0.9000 0.9100 11,837 +0.04(+4.60%)
Nov 04, 2022 0.8900 0.9000 0.8300 0.8700 12,800 +0.04(+4.82%)
Nov 03, 2022 0.8900 0.9600 0.8300 0.8300 65,025 -0.05(-5.68%)
Nov 02, 2022 0.8300 0.8800 0.8300 0.8800 36,480 +0.05(+6.02%)
Nov 01, 2022 0.7800 0.8300 0.7800 0.8300 119,500 +0.06(+7.79%)
Oct 31, 2022 0.7000 0.7700 0.7000 0.7700 9,450 +0.02(+2.67%)
Oct 28, 2022 0.7300 0.7500 0.7000 0.7500 17,450 +0.03(+4.17%)
Oct 26, 2022 0.7200 0 +0.00(+0.00%)
Oct 21, 2022 0.7200 60 +0.04(+5.88%)
Oct 20, 2022 0.6500 0.6800 0.6500 0.6800 3,500 +0.00(+0.00%)
Oct 19, 2022 0.6600 0.6800 0.6600 0.6800 9,790 +0.00(+0.00%)
Oct 18, 2022 0.6600 0.7000 0.6600 0.6800 4,500 +0.00(+0.00%)
Oct 17, 2022 0.7000 0.7000 0.6800 0.6800 2,600 +0.00(+0.00%)
Oct 14, 2022 0.7100 0.7200 0.6600 0.6800 14,600 -0.02(-2.86%)
Oct 13, 2022 0.7000 0.7000 0.6500 0.7000 40,750 +0.00(+0.00%)
Oct 12, 2022 0.7000 0.7000 0.7000 0.7000 10,750 +0.03(+4.48%)
Oct 11, 2022 0.6900 0.6900 0.6500 0.6700 5,720 -0.02(-2.90%)
Oct 07, 2022 0.6900 0 -0.03(-4.17%)
Oct 05, 2022 0.7200 0 +0.05(+7.46%)
Oct 04, 2022 0.6500 0.6800 0.6500 0.6700 2,515 -0.02(-2.90%)
Oct 03, 2022 0.6500 0.6900 0.6300 0.6900 6,350 -0.01(-1.43%)
Sep 28, 2022 0.7000 0 -0.01(-1.41%)
Sep 27, 2022 0.7100 0.7100 0.7100 0.7100 1,400 +0.03(+4.41%)
Sep 26, 2022 0.7000 0.7000 0.6800 0.6800 5,555 -0.09(-11.69%)
Sep 23, 2022 0.7300 0.7700 0.7000 0.7700 67,100 -0.02(-2.53%)
Sep 21, 2022 0.7900 0 +0.01(+1.28%)
Sep 20, 2022 0.7900 0.7900 0.7700 0.7800 3,000 +0.01(+1.30%)
Sep 19, 2022 0.7700 0.7700 0.7400 0.7700 2,801 -0.05(-6.10%)
Sep 16, 2022 0.8000 0.8200 0.8000 0.8200 2,000 +0.02(+2.50%)
Sep 15, 2022 0.8000 0.8200 0.7200 0.8000 30,460 +0.00(+0.00%)
Sep 14, 2022 0.9200 0.9200 0.7700 0.8000 18,700 -0.01(-1.23%)
Sep 13, 2022 0.9000 0.9000 0.8100 0.8100 37,450 -0.08(-8.99%)
Sep 12, 2022 0.9000 0.9000 0.8900 0.8900 6,000 +0.00(+0.00%)
Sep 09, 2022 0.8800 0.9000 0.8800 0.8900 21,500 +0.00(+0.00%)
Sep 08, 2022 0.8300 0.9200 0.8300 0.8900 21,000 +0.09(+11.25%)
Sep 07, 2022 0.7800 0.8000 0.7800 0.8000 2,000 -0.02(-2.44%)
Sep 06, 2022 0.8700 0.8700 0.8000 0.8200 2,569 +0.00(+0.00%)
Sep 02, 2022 0.8200 0 +0.01(+1.23%)
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.