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, 2019 1.340 1.350 1.330 1.350 3,500 +0.01(+0.75%)
Feb 27, 2019 1.350 1.380 1.340 1.340 13,950 -0.01(-0.74%)
Feb 26, 2019 1.350 1.370 1.350 1.350 10,450 -0.01(-0.74%)
Feb 25, 2019 1.300 1.360 1.260 1.360 47,600 +0.09(+7.09%)
Feb 22, 2019 1.250 1.270 1.250 1.270 11,200 +0.01(+0.79%)
Feb 21, 2019 1.250 1.260 1.240 1.260 28,000 +0.01(+0.80%)
Feb 20, 2019 1.250 1.250 1.250 1.250 6,050 +0.00(+0.00%)
Feb 19, 2019 1.250 1.270 1.250 1.250 4,279 +0.00(+0.00%)
Feb 15, 2019 1.250 1.250 1.250 0 +0.03(+2.46%)
Feb 14, 2019 1.230 1.250 1.220 1.220 3,000 -0.03(-2.40%)
Feb 13, 2019 1.190 1.250 1.190 1.250 13,700 +0.07(+5.93%)
Feb 12, 2019 1.190 1.210 1.180 1.180 2,100 -0.01(-0.84%)
Feb 11, 2019 1.210 1.210 1.190 1.190 5,530 -0.04(-3.25%)
Feb 08, 2019 1.230 1.230 1.210 1.230 5,100 +0.03(+2.50%)
Feb 07, 2019 1.230 1.230 1.200 1.200 900 -0.04(-3.23%)
Feb 06, 2019 1.210 1.240 1.200 1.240 6,200 +0.00(+0.00%)
Feb 05, 2019 1.280 1.280 1.240 1.240 5,400 -0.04(-3.13%)
Feb 04, 2019 1.280 1.280 1.280 1.280 1,200 +0.01(+0.79%)
Feb 01, 2019 1.240 1.270 1.240 1.270 14,500 +0.03(+2.42%)
Jan 31, 2019 1.240 1.240 1.240 1.240 200 -0.01(-0.80%)
Jan 30, 2019 1.250 1.250 1.250 1.250 2,446 -0.02(-1.57%)
Jan 29, 2019 1.250 1.280 1.180 1.270 9,642 -0.03(-2.31%)
Jan 28, 2019 1.270 1.300 1.230 1.300 6,400 -0.01(-0.76%)
Jan 25, 2019 1.330 1.330 1.300 1.310 25,300 +0.00(+0.00%)
Jan 24, 2019 1.300 1.310 1.300 1.310 1,908 +0.01(+0.77%)
Jan 23, 2019 1.300 1.300 1.300 1.300 24,225 -0.03(-2.26%)
Jan 22, 2019 1.340 1.350 1.330 1.330 4,144 +0.02(+1.53%)
Jan 21, 2019 1.360 1.360 1.310 1.310 9,800 -0.05(-3.68%)
Jan 18, 2019 1.350 1.360 1.350 1.360 5,500 -0.01(-0.73%)
Jan 17, 2019 1.340 1.370 1.320 1.370 6,840 +0.02(+1.48%)
Jan 16, 2019 1.300 1.350 1.300 1.350 16,255 +0.05(+3.85%)
Jan 15, 2019 1.380 1.380 1.300 1.300 4,310 -0.05(-3.70%)
Jan 14, 2019 1.370 1.390 1.350 1.350 11,250 +0.00(+0.00%)
Jan 11, 2019 1.350 1.350 1.330 1.350 12,180 +0.01(+0.75%)
Jan 10, 2019 1.340 1.340 1.340 1.340 600 -0.01(-0.74%)
Jan 09, 2019 1.290 1.350 1.280 1.350 6,300 +0.06(+4.65%)
Jan 08, 2019 1.270 1.320 1.270 1.290 7,745 +0.16(+14.16%)
Jan 07, 2019 1.130 1.200 1.120 1.130 10,471 +0.07(+6.60%)
Jan 04, 2019 1.050 1.080 1.050 1.060 2,919 +0.03(+2.91%)
Jan 03, 2019 1.000 1.060 1.000 1.030 11,300 +0.02(+1.98%)
Jan 02, 2019 1.000 1.050 0.9700 1.010 23,290 +0.01(+1.00%)
Dec 31, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 28, 2018 1.000 1.000 1.000 1.000 7,000 +0.06(+6.38%)
Dec 27, 2018 0.9900 0.9900 0.9400 0.9400 27,960 -0.04(-4.08%)
Dec 24, 2018 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Dec 21, 2018 0.9600 1.010 0.9500 0.9500 42,129 -0.01(-1.04%)
Dec 20, 2018 0.9900 1.000 0.9600 0.9600 39,500 -0.04(-4.00%)
Dec 19, 2018 1.010 1.010 1.000 1.000 20,425 -0.01(-0.99%)
Dec 18, 2018 1.000 1.010 1.000 1.010 14,260 +0.02(+2.02%)
Dec 17, 2018 1.080 1.080 0.9900 0.9900 17,301 -0.08(-7.48%)
Dec 14, 2018 1.010 1.070 1.010 1.070 10,283 +0.07(+7.00%)
Dec 13, 2018 1.020 1.030 1.000 1.000 22,210 -0.03(-2.91%)
Dec 12, 2018 1.030 1.030 1.030 1.030 5,200 -0.05(-4.63%)
Dec 11, 2018 1.050 1.080 1.050 1.080 6,400 -0.02(-1.82%)
Dec 10, 2018 1.130 1.130 0.9900 1.100 46,003 +0.02(+1.85%)
Dec 07, 2018 1.110 1.110 1.070 1.080 9,283 -0.01(-0.92%)
Dec 06, 2018 1.070 1.100 1.070 1.090 10,380 +0.01(+0.93%)
Dec 05, 2018 1.100 1.100 1.080 1.080 19,300 -0.03(-2.70%)
Dec 04, 2018 1.100 1.110 1.080 1.110 3,425 +0.00(+0.00%)
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.