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 -0.0100 (-2.13%)
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 (%)
Apr 28, 2023 0.9900 1.030 0.9900 0.9900 24,035 +0.00(+0.00%)
Apr 27, 2023 0.9800 0.9900 0.9700 0.9900 7,650 +0.00(+0.00%)
Apr 26, 2023 1.000 1.000 0.9600 0.9900 2,200 -0.01(-1.00%)
Apr 21, 2023 1.000 0 +0.00(+0.00%)
Apr 20, 2023 1.000 1.000 1.000 1.000 2,500 +0.01(+1.01%)
Apr 19, 2023 0.9700 0.9900 0.9700 0.9900 2,000 +0.00(+0.00%)
Apr 18, 2023 1.020 1.050 0.9600 0.9900 15,600 -0.05(-4.81%)
Apr 17, 2023 1.070 1.070 1.030 1.040 10,560 +0.00(+0.00%)
Apr 14, 2023 0.9500 1.070 0.9500 1.040 26,493 +0.09(+9.47%)
Apr 13, 2023 0.9400 0.9600 0.9100 0.9500 39,100 +0.05(+5.56%)
Apr 12, 2023 0.8000 0.9000 0.8000 0.9000 22,550 +0.10(+12.50%)
Apr 11, 2023 0.8000 0.8000 0.8000 0.8000 9,000 +0.00(+0.00%)
Apr 10, 2023 0.8000 0.8000 0.7700 0.8000 18,500 +0.00(+0.00%)
Apr 06, 2023 0.8000 0 +0.00(+0.00%)
Mar 31, 2023 0.8000 220 +0.00(+0.00%)
Mar 30, 2023 0.8000 0.8500 0.8000 0.8000 31,150 -0.03(-3.61%)
Mar 29, 2023 0.8300 0.8300 0.8300 0.8300 1,500 +0.00(+0.00%)
Mar 28, 2023 0.8100 0.8300 0.8100 0.8300 3,069 +0.00(+0.00%)
Mar 23, 2023 0.8300 0 +0.00(+0.00%)
Mar 22, 2023 0.8100 0.8300 0.8100 0.8300 9,500 -0.03(-3.49%)
Mar 20, 2023 0.8600 0 -0.01(-1.15%)
Mar 17, 2023 0.8700 0.8700 0.8700 0.8700 16,005 +0.00(+0.00%)
Mar 16, 2023 0.8600 0.9000 0.8400 0.8700 9,600 -0.03(-3.33%)
Mar 14, 2023 0.9000 200 +0.00(+0.00%)
Mar 13, 2023 0.8800 0.9100 0.8700 0.9000 13,585 -0.02(-2.17%)
Mar 10, 2023 0.9300 0.9300 0.8900 0.9200 2,500 +0.00(+0.00%)
Mar 09, 2023 0.8600 0.9400 0.8600 0.9200 21,355 +0.07(+8.24%)
Mar 08, 2023 0.8600 0.8600 0.8300 0.8500 3,000 +0.00(+0.00%)
Mar 07, 2023 0.8600 0.8600 0.8500 0.8500 6,030 -0.04(-4.49%)
Mar 06, 2023 0.9300 0.9300 0.8700 0.8900 12,520 -0.02(-2.20%)
Mar 03, 2023 0.9000 0.9100 0.9000 0.9100 5,520 +0.03(+3.41%)
Mar 02, 2023 0.8600 0.8800 0.8600 0.8800 4,500 -0.02(-2.22%)
Mar 01, 2023 0.8800 0.9000 0.8800 0.9000 8,700 +0.02(+2.27%)
Feb 28, 2023 0.8600 0.8800 0.8600 0.8800 3,905 +0.02(+2.33%)
Feb 27, 2023 0.9000 0.9000 0.8500 0.8600 23,336 -0.06(-6.52%)
Feb 24, 2023 0.9200 0.9200 0.9000 0.9200 12,300 +0.01(+1.10%)
Feb 23, 2023 0.9000 0.9100 0.9000 0.9100 21,435 +0.00(+0.00%)
Feb 22, 2023 0.9900 0.9900 0.9100 0.9100 34,300 -0.10(-9.90%)
Feb 21, 2023 1.020 1.020 0.9900 1.010 17,136 -0.02(-1.94%)
Feb 17, 2023 1.030 0 -0.04(-3.74%)
Feb 16, 2023 1.070 1.070 1.070 1.070 2,000 +0.00(+0.00%)
Feb 15, 2023 1.060 1.070 1.050 1.070 25,500 +0.01(+0.94%)
Feb 14, 2023 1.060 1.070 1.040 1.060 36,000 -0.01(-0.93%)
Feb 13, 2023 1.050 1.090 1.050 1.070 23,622 -0.03(-2.73%)
Feb 10, 2023 1.120 1.120 1.080 1.100 4,600 -0.02(-1.79%)
Feb 09, 2023 1.040 1.120 1.040 1.120 8,377 +0.09(+8.74%)
Feb 08, 2023 1.060 1.080 1.030 1.030 20,062 -0.06(-5.50%)
Feb 07, 2023 1.080 1.090 1.060 1.090 13,640 +0.01(+0.93%)
Feb 06, 2023 1.110 1.110 1.080 1.080 3,565 -0.04(-3.57%)
Feb 03, 2023 1.120 1.120 1.110 1.120 2,150 +0.00(+0.00%)
Feb 02, 2023 1.090 1.130 1.090 1.120 5,790 +0.01(+0.90%)
Feb 01, 2023 1.140 1.150 1.110 1.110 11,099 +0.00(+0.00%)
Jan 31, 2023 1.110 1.110 1.110 1.110 400 -0.02(-1.77%)
Jan 30, 2023 1.110 1.130 1.110 1.130 1,900 +0.02(+1.80%)
Jan 27, 2023 1.110 1.150 1.110 1.110 1,975 -0.06(-5.13%)
Jan 26, 2023 1.150 1.170 1.120 1.170 1,500 +0.02(+1.74%)
Jan 25, 2023 1.170 1.170 1.120 1.150 17,200 +0.02(+1.77%)
Jan 24, 2023 1.150 1.160 1.130 1.130 4,500 +0.01(+0.89%)
Jan 23, 2023 1.090 1.130 1.080 1.120 3,633 -0.03(-2.61%)
Jan 20, 2023 1.130 1.150 1.130 1.150 901 +0.00(+0.00%)
Jan 19, 2023 1.120 1.150 1.120 1.150 11,701 -0.01(-0.86%)
Jan 18, 2023 1.170 1.170 1.150 1.160 13,554 +0.01(+0.87%)
Jan 17, 2023 1.130 1.170 1.120 1.150 15,020 +0.03(+2.68%)
Jan 16, 2023 1.130 1.130 1.120 1.120 9,551 -0.05(-4.27%)
Jan 13, 2023 1.140 1.170 1.140 1.170 10,623 +0.00(+0.00%)
Jan 12, 2023 1.070 1.190 1.070 1.170 7,500 +0.02(+1.74%)
Jan 11, 2023 1.060 1.170 1.060 1.150 25,200 -0.02(-1.71%)
Jan 10, 2023 1.180 1.190 1.170 1.170 31,600 +0.02(+1.74%)
Jan 09, 2023 1.100 1.190 1.100 1.150 40,327 +0.05(+4.55%)
Jan 06, 2023 1.050 1.140 1.050 1.100 6,739 -0.04(-3.51%)
Jan 05, 2023 1.120 1.140 1.100 1.140 8,150 +0.03(+2.70%)
Jan 04, 2023 1.130 1.150 1.100 1.110 12,734 -0.05(-4.31%)
Jan 03, 2023 1.190 1.190 1.150 1.160 54,895 +0.01(+0.87%)
Dec 30, 2022 1.150 0 -0.01(-0.86%)
Dec 29, 2022 1.050 1.160 1.050 1.160 27,795 +0.06(+5.45%)
Dec 28, 2022 1.050 1.100 1.050 1.100 8,502 +0.03(+2.80%)
Dec 23, 2022 1.070 0 +0.01(+0.94%)
Dec 22, 2022 1.080 1.080 1.010 1.060 15,400 +0.01(+0.95%)
Dec 21, 2022 1.090 1.110 1.050 1.050 34,705 -0.03(-2.78%)
Dec 20, 2022 1.040 1.090 1.000 1.080 73,595 +0.08(+8.00%)
Dec 19, 2022 0.9400 1.000 0.9400 1.000 63,441 +0.10(+11.11%)
Dec 16, 2022 0.9400 0.9400 0.9000 0.9000 11,150 +0.03(+3.45%)
Dec 15, 2022 0.8300 0.9400 0.8300 0.8700 45,797 -0.03(-3.33%)
Dec 14, 2022 0.8600 0.9000 0.8600 0.9000 5,020 +0.02(+2.27%)
Dec 13, 2022 0.8900 0.8900 0.8800 0.8800 13,675 +0.00(+0.00%)
Dec 12, 2022 0.8800 0.8800 0.8800 0.8800 9,700 +0.00(+0.00%)
Dec 08, 2022 0.8800 0 +0.01(+1.15%)
Dec 07, 2022 0.8800 0.8800 0.8700 0.8700 2,000 -0.01(-1.14%)
Dec 06, 2022 0.8400 0.8800 0.8400 0.8800 88,150 +0.03(+3.53%)
Dec 05, 2022 0.8300 0.8600 0.8200 0.8500 12,501 -0.03(-3.41%)
Dec 02, 2022 0.8600 0.8800 0.8600 0.8800 12,250 +0.04(+4.76%)
Dec 01, 2022 0.8400 0.8400 0.8400 0.8400 500 -0.04(-4.55%)
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%)
Sep 01, 2022 0.8000 0.8100 0.7900 0.8100 16,700 -0.03(-3.57%)
Aug 31, 2022 0.8500 0.8500 0.8000 0.8400 15,100 -0.01(-1.18%)
Aug 30, 2022 0.8300 0.8500 0.8300 0.8500 7,150 -0.02(-2.30%)
Aug 29, 2022 0.8300 0.8800 0.7600 0.8700 54,836 -0.06(-6.45%)
Aug 26, 2022 0.9300 0.9300 0.9300 0.9300 2,800 +0.01(+1.09%)
Aug 25, 2022 0.8200 0.9400 0.8200 0.9200 15,319 -0.01(-1.08%)
Aug 24, 2022 0.9000 0.9300 0.9000 0.9300 3,700 +0.01(+1.09%)
Aug 23, 2022 0.9000 0.9200 0.9000 0.9200 15,500 +0.00(+0.00%)
Aug 22, 2022 0.7500 0.9300 0.7500 0.9200 3,811 +0.00(+0.00%)
Aug 19, 2022 0.9000 0.9200 0.9000 0.9200 24,125 +0.00(+0.00%)
Aug 18, 2022 0.9300 0.9300 0.8900 0.9200 2,500 +0.00(+0.00%)
Aug 17, 2022 0.9600 0.9700 0.8800 0.9200 16,778 -0.04(-4.17%)
Aug 16, 2022 0.8000 0.9800 0.8000 0.9600 86,740 +0.14(+17.07%)
Aug 15, 2022 0.8000 0.8200 0.8000 0.8200 2,580 +0.02(+2.50%)
Aug 11, 2022 0.8000 26 -0.02(-2.44%)
Aug 10, 2022 0.8100 0.8200 0.8100 0.8200 3,602 +0.00(+0.00%)
Aug 09, 2022 0.8000 0.8200 0.8000 0.8200 28,600 +0.00(+0.00%)
Aug 08, 2022 0.8000 0.8300 0.8000 0.8200 15,500 +0.02(+2.50%)
Aug 05, 2022 0.7800 0.8000 0.7600 0.8000 25,750 +0.02(+2.56%)
Aug 04, 2022 0.7700 0.8000 0.7600 0.7800 22,359 +0.03(+4.00%)
Aug 03, 2022 0.7500 0.7500 0.7500 0.7500 7,000 +0.00(+0.00%)
Aug 02, 2022 0.7200 0.7500 0.7200 0.7500 31,505 +0.00(+0.00%)
Jul 29, 2022 0.7500 0 +0.00(+0.00%)
Jul 28, 2022 0.6700 0.7500 0.6700 0.7500 20,500 +0.00(+0.00%)
Jul 26, 2022 0.7500 0 +0.00(+0.00%)
Jul 25, 2022 0.7300 0.7500 0.7300 0.7500 17,600 +0.00(+0.00%)
Jul 22, 2022 0.7000 0.7500 0.7000 0.7500 14,800 +0.05(+7.14%)
Jul 21, 2022 0.6700 0.7000 0.6700 0.7000 12,001 +0.00(+0.00%)
Jul 20, 2022 0.6700 0.7000 0.6700 0.7000 36,500 +0.00(+0.00%)
Jul 19, 2022 0.6800 0.7000 0.6600 0.7000 37,119 +0.02(+2.94%)
Jul 18, 2022 0.6500 0.6800 0.6500 0.6800 66,300 +0.03(+4.62%)
Jul 15, 2022 0.6500 0.6500 0.6500 0.6500 2,000 +0.02(+3.17%)
Jul 14, 2022 0.6300 0.6300 0.6300 0.6300 500 -0.02(-3.08%)
Jul 12, 2022 0.6500 0 -0.01(-1.52%)
Jul 08, 2022 0.6600 0 +0.01(+1.54%)
Jul 07, 2022 0.6800 0.6800 0.6300 0.6500 44,500 -0.01(-1.52%)
Jul 06, 2022 0.6700 0.6700 0.6600 0.6600 2,017 +0.00(+0.00%)
Jul 05, 2022 0.6700 0.6900 0.6600 0.6600 2,050 +0.02(+3.13%)
Jun 27, 2022 0.6400 100 -0.05(-7.25%)
Jun 24, 2022 0.6900 0.6900 0.6900 0.6900 1,400 +0.01(+1.47%)
Jun 23, 2022 0.6900 0.6900 0.6600 0.6800 28,500 -0.01(-1.45%)
Jun 22, 2022 0.7000 0.7000 0.6900 0.6900 106,309 +0.00(+0.00%)
Jun 21, 2022 0.6500 0.7200 0.6500 0.6900 24,400 +0.02(+2.99%)
Jun 20, 2022 0.6500 0.6700 0.6500 0.6700 2,100 -0.02(-2.90%)
Jun 16, 2022 0.6900 20 +0.05(+7.81%)
Jun 15, 2022 0.6900 0.6900 0.6400 0.6400 26,000 -0.01(-1.54%)
Jun 14, 2022 0.6800 0.7000 0.6500 0.6500 113,909 -0.05(-7.14%)
Jun 13, 2022 0.7200 0.7300 0.6900 0.7000 24,350 +0.00(+0.00%)
Jun 10, 2022 0.6800 0.7000 0.6800 0.7000 12,200 +0.02(+2.94%)
Jun 09, 2022 0.6900 0.6900 0.6800 0.6800 4,404 +0.01(+1.49%)
Jun 08, 2022 0.6800 0.7000 0.6700 0.6700 38,510 -0.04(-5.63%)
Jun 07, 2022 0.7000 0.7100 0.7000 0.7100 12,297 +0.01(+1.43%)
Jun 06, 2022 0.7100 0.7100 0.6900 0.7000 11,437 +0.00(+0.00%)
Jun 03, 2022 0.7000 0.7100 0.7000 0.7000 10,600 -0.01(-1.41%)
Jun 02, 2022 0.7100 0.7100 0.7100 0.7100 6,000 +0.01(+1.43%)
May 31, 2022 0.7000 0 -0.02(-2.78%)
May 27, 2022 0.7200 329 +0.00(+0.00%)
May 25, 2022 0.7200 1 -0.01(-1.37%)
May 24, 2022 0.7100 0.7300 0.7100 0.7300 1,740 +0.00(+0.00%)
May 20, 2022 0.7300 0 +0.00(+0.00%)
May 18, 2022 0.7300 200 -0.02(-2.67%)
May 17, 2022 0.7300 0.7500 0.7300 0.7500 10,867 +0.01(+1.35%)
May 16, 2022 0.7400 0.7400 0.7200 0.7400 4,000 +0.00(+0.00%)
May 13, 2022 0.7100 0.7400 0.7100 0.7400 9,958 +0.03(+4.23%)
May 12, 2022 0.7000 0.7100 0.7000 0.7100 7,700 -0.02(-2.74%)
May 11, 2022 0.7000 0.7300 0.7000 0.7300 4,200 -0.02(-2.67%)
May 10, 2022 0.7600 0.7600 0.7200 0.7500 4,217 +0.03(+4.17%)
May 09, 2022 0.7000 0.7200 0.6900 0.7200 10,031 -0.03(-4.00%)
May 06, 2022 0.7500 0.7500 0.7500 0.7500 4,148 -0.02(-2.60%)
May 05, 2022 0.7800 0.7800 0.7500 0.7700 43,210 +0.04(+5.48%)
May 04, 2022 0.7900 0.7900 0.7200 0.7300 73,054 -0.02(-2.67%)
May 03, 2022 0.7000 0.7500 0.7000 0.7500 103,700 +0.07(+10.29%)
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.