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 (%)
Feb 28, 2018 1.830 1.840 1.800 1.810 4,012 -0.03(-1.63%)
Feb 27, 2018 1.780 1.840 1.780 1.840 11,923 +0.04(+2.22%)
Feb 26, 2018 1.770 1.830 1.770 1.800 8,220 -0.02(-1.10%)
Feb 23, 2018 1.860 1.860 1.800 1.820 28,170 -0.04(-2.15%)
Feb 22, 2018 1.830 1.870 1.830 1.860 3,700 +0.01(+0.54%)
Feb 21, 2018 1.850 1.890 1.830 1.850 22,883 -0.02(-1.07%)
Feb 20, 2018 1.800 1.900 1.800 1.870 17,773 +0.05(+2.75%)
Feb 16, 2018 1.820 1.820 1.820 0 -0.04(-2.15%)
Feb 15, 2018 1.850 1.900 1.820 1.860 19,800 +0.00(+0.00%)
Feb 14, 2018 1.880 1.900 1.860 1.860 3,329 -0.02(-1.06%)
Feb 13, 2018 1.850 1.880 1.850 1.880 10,300 +0.01(+0.53%)
Feb 12, 2018 1.860 1.880 1.850 1.870 17,066 -0.01(-0.53%)
Feb 09, 2018 1.880 1.900 1.850 1.880 17,275 +0.00(+0.00%)
Feb 08, 2018 1.850 1.880 1.850 1.880 9,551 +0.01(+0.53%)
Feb 07, 2018 1.920 1.930 1.920 1.870 29,060 +0.01(+0.54%)
Feb 06, 2018 1.810 1.880 1.810 1.860 8,050 +0.01(+0.54%)
Feb 05, 2018 1.850 1.920 1.850 1.850 14,211 -0.03(-1.60%)
Feb 02, 2018 1.950 1.950 1.850 1.880 8,925 +0.02(+1.08%)
Feb 01, 2018 1.900 1.940 1.860 1.860 17,200 -0.03(-1.59%)
Jan 31, 2018 1.980 1.980 1.890 1.890 5,977 -0.01(-0.53%)
Jan 30, 2018 1.960 1.970 1.900 1.900 20,200 +0.00(+0.00%)
Jan 29, 2018 1.910 2.010 1.890 1.900 38,327 -0.02(-1.04%)
Jan 26, 2018 1.980 1.980 1.900 1.920 10,487 +0.00(+0.00%)
Jan 25, 2018 1.980 1.980 1.920 1.920 5,946 -0.04(-2.04%)
Jan 24, 2018 1.980 2.000 1.890 1.960 35,238 +0.00(+0.00%)
Jan 23, 2018 2.000 2.000 1.920 1.960 33,940 +0.00(+0.00%)
Jan 22, 2018 1.990 2.000 1.910 1.960 22,624 +0.04(+2.08%)
Jan 19, 2018 1.900 1.920 1.880 1.920 102,920 +0.00(+0.00%)
Jan 18, 2018 1.990 1.990 1.850 1.920 55,996 -0.07(-3.52%)
Jan 17, 2018 1.950 2.020 1.950 1.990 184,305 +0.07(+3.65%)
Jan 16, 2018 1.820 1.930 1.820 1.920 51,188 +0.08(+4.35%)
Jan 15, 2018 1.850 1.850 1.760 1.840 26,072 +0.04(+2.22%)
Jan 12, 2018 1.910 1.910 1.760 1.800 81,980 -0.11(-5.76%)
Jan 11, 2018 1.960 1.960 1.900 1.910 43,386 -0.05(-2.55%)
Jan 10, 2018 1.960 1.990 1.960 1.960 39,752 -0.04(-2.00%)
Jan 09, 2018 1.960 2.000 1.960 2.000 38,257 +0.02(+1.01%)
Jan 08, 2018 2.050 2.050 1.960 1.980 59,270 -0.05(-2.46%)
Jan 05, 2018 1.990 2.040 1.960 2.030 63,942 +0.05(+2.53%)
Jan 04, 2018 1.970 2.010 1.960 1.980 28,957 +0.01(+0.51%)
Jan 03, 2018 1.970 2.020 1.970 1.970 12,911 -0.02(-1.01%)
Jan 02, 2018 2.010 2.010 1.960 1.990 30,517 +0.03(+1.53%)
Dec 29, 2017 1.960 1.960 1.960 0 -0.04(-2.00%)
Dec 28, 2017 2.030 2.030 1.960 2.000 51,813 -0.02(-0.99%)
Dec 27, 2017 1.990 2.030 1.960 2.020 72,091 +0.03(+1.51%)
Dec 22, 2017 1.990 2.010 1.980 1.990 17,465 -0.01(-0.50%)
Dec 21, 2017 2.010 2.010 1.990 2.000 40,175 +0.00(+0.00%)
Dec 20, 2017 2.000 2.010 2.000 2.000 30,913 +0.00(+0.00%)
Dec 19, 2017 2.010 2.040 1.990 2.000 29,980 -0.02(-0.99%)
Dec 18, 2017 2.030 2.040 1.990 2.020 15,350 -0.01(-0.49%)
Dec 15, 2017 2.040 2.040 2.030 2.030 30,429 -0.02(-0.98%)
Dec 14, 2017 2.030 2.080 2.030 2.050 34,450 +0.02(+0.99%)
Dec 13, 2017 2.130 2.130 2.030 2.030 11,407 -0.01(-0.49%)
Dec 12, 2017 2.000 2.080 2.000 2.040 9,778 +0.04(+2.00%)
Dec 11, 2017 2.020 2.080 2.000 2.000 17,775 -0.03(-1.48%)
Dec 08, 2017 1.990 2.040 1.990 2.030 8,915 +0.04(+2.01%)
Dec 07, 2017 1.990 2.050 1.990 1.990 14,300 +0.00(+0.00%)
Dec 06, 2017 2.000 2.000 1.980 1.990 28,930 +0.01(+0.51%)
Dec 05, 2017 2.050 2.060 1.980 1.980 184,663 -0.05(-2.46%)
Dec 04, 2017 2.120 2.180 1.990 2.030 60,252 -0.11(-5.14%)
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.