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 30, 2019 1.450 1.460 1.420 1.440 66,150 +0.03(+2.13%)
Apr 29, 2019 1.400 1.410 1.400 1.410 70,442 +0.00(+0.00%)
Apr 26, 2019 1.480 1.480 1.400 1.410 18,100 -0.06(-4.08%)
Apr 25, 2019 1.500 1.500 1.460 1.470 7,565 -0.03(-2.00%)
Apr 24, 2019 1.460 1.500 1.460 1.500 12,319 +0.04(+2.74%)
Apr 23, 2019 1.490 1.540 1.460 1.460 7,979 -0.04(-2.67%)
Apr 22, 2019 1.480 1.540 1.480 1.500 12,079 +0.00(+0.00%)
Apr 18, 2019 1.500 1.500 1.500 0 -0.01(-0.66%)
Apr 17, 2019 1.560 1.560 1.490 1.510 14,150 -0.05(-3.21%)
Apr 16, 2019 1.530 1.570 1.530 1.560 33,540 +0.03(+1.96%)
Apr 15, 2019 1.510 1.530 1.480 1.530 77,554 +0.07(+4.79%)
Apr 12, 2019 1.440 1.480 1.430 1.460 48,990 +0.06(+4.29%)
Apr 11, 2019 1.350 1.400 1.310 1.400 13,200 -0.07(-4.76%)
Apr 10, 2019 1.330 1.470 1.330 1.470 31,270 +0.14(+10.53%)
Apr 09, 2019 1.350 1.350 1.330 1.330 7,700 +0.00(+0.00%)
Apr 08, 2019 1.330 1.330 1.330 1.330 3,900 -0.03(-2.21%)
Apr 05, 2019 1.380 1.390 1.350 1.360 16,400 -0.07(-4.90%)
Apr 04, 2019 1.430 1.430 1.430 1.430 800 +0.01(+0.70%)
Apr 03, 2019 1.430 1.430 1.380 1.420 15,600 -0.01(-0.70%)
Apr 02, 2019 1.410 1.430 1.400 1.430 4,100 +0.03(+2.14%)
Apr 01, 2019 1.420 1.460 1.400 1.400 12,165 -0.05(-3.45%)
Mar 29, 2019 1.490 1.490 1.450 1.450 5,150 -0.05(-3.33%)
Mar 28, 2019 1.450 1.500 1.450 1.500 14,300 +0.05(+3.45%)
Mar 27, 2019 1.450 1.450 1.450 1.450 1,017 -0.02(-1.36%)
Mar 26, 2019 1.480 1.480 1.460 1.470 14,350 +0.04(+2.80%)
Mar 25, 2019 1.480 1.480 1.400 1.430 43,100 -0.04(-2.72%)
Mar 22, 2019 1.450 1.520 1.450 1.470 25,480 -0.05(-3.29%)
Mar 21, 2019 1.510 1.530 1.500 1.520 33,235 +0.01(+0.66%)
Mar 20, 2019 1.500 1.520 1.470 1.510 67,599 +0.01(+0.67%)
Mar 19, 2019 1.450 1.520 1.420 1.500 121,857 +0.08(+5.63%)
Mar 18, 2019 1.280 1.440 1.280 1.420 54,409 +0.13(+10.08%)
Mar 15, 2019 1.300 1.320 1.290 1.290 5,105 -0.04(-3.01%)
Mar 14, 2019 1.310 1.350 1.300 1.330 21,803 +0.05(+3.91%)
Mar 13, 2019 1.260 1.300 1.260 1.280 17,924 +0.02(+1.59%)
Mar 12, 2019 1.260 1.270 1.260 1.260 3,100 -0.04(-3.08%)
Mar 11, 2019 1.310 1.310 1.240 1.300 5,850 +0.03(+2.36%)
Mar 08, 2019 1.290 1.300 1.270 1.270 11,900 +0.02(+1.60%)
Mar 07, 2019 1.260 1.260 1.250 1.250 4,700 -0.03(-2.34%)
Mar 06, 2019 1.280 1.280 1.280 1.280 850 +0.04(+3.23%)
Mar 05, 2019 1.270 1.270 1.240 1.240 7,000 -0.02(-1.59%)
Mar 04, 2019 1.280 1.280 1.260 1.260 11,430 -0.03(-2.33%)
Mar 01, 2019 1.330 1.330 1.290 1.290 15,669 -0.06(-4.44%)
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%)
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.