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 (%)
Sep 29, 2017 2.480 2.490 2.430 2.480 11,400 +0.04(+1.64%)
Sep 28, 2017 2.420 2.470 2.420 2.440 51,942 +0.03(+1.24%)
Sep 27, 2017 2.430 2.510 2.410 2.410 22,115 -0.05(-2.03%)
Sep 26, 2017 2.450 2.460 2.450 2.460 3,850 -0.04(-1.60%)
Sep 25, 2017 2.470 2.510 2.450 2.500 11,632 +0.03(+1.21%)
Sep 22, 2017 2.550 2.550 2.460 2.470 10,550 +0.01(+0.41%)
Sep 21, 2017 2.540 2.540 2.460 2.460 7,950 -0.10(-3.91%)
Sep 20, 2017 2.550 2.560 2.530 2.560 25,950 +0.04(+1.59%)
Sep 19, 2017 2.480 2.560 2.430 2.520 42,525 +0.09(+3.70%)
Sep 18, 2017 2.450 2.470 2.420 2.430 5,612 -0.04(-1.62%)
Sep 15, 2017 2.450 2.540 2.450 2.470 9,100 -0.02(-0.80%)
Sep 14, 2017 2.470 2.540 2.450 2.490 53,832 +0.04(+1.63%)
Sep 13, 2017 2.420 2.530 2.420 2.450 8,100 +0.00(+0.00%)
Sep 12, 2017 2.500 2.500 2.400 2.450 21,852 -0.06(-2.39%)
Sep 11, 2017 2.520 2.520 2.500 2.510 9,700 -0.02(-0.79%)
Sep 08, 2017 2.530 2.530 2.500 2.530 9,900 +0.01(+0.40%)
Sep 07, 2017 2.530 2.530 2.500 2.520 15,250 -0.01(-0.40%)
Sep 06, 2017 2.470 2.540 2.440 2.530 18,810 +0.03(+1.20%)
Sep 05, 2017 2.420 2.530 2.420 2.500 24,350 +0.09(+3.73%)
Sep 01, 2017 2.420 2.420 2.410 10,750 -0.01(-0.41%)
Aug 31, 2017 2.490 2.490 2.410 2.420 6,865 -0.07(-2.81%)
Aug 30, 2017 2.480 2.500 2.450 2.490 10,991 -0.01(-0.40%)
Aug 29, 2017 2.420 2.500 2.410 2.500 14,100 +0.08(+3.31%)
Aug 28, 2017 2.480 2.480 2.400 2.420 10,300 -0.05(-2.02%)
Aug 25, 2017 2.460 2.550 2.460 2.470 77,300 -0.05(-1.98%)
Aug 24, 2017 2.500 2.520 2.480 2.520 24,380 +0.02(+0.80%)
Aug 23, 2017 2.450 2.500 2.410 2.500 14,528 +0.05(+2.04%)
Aug 22, 2017 2.530 2.530 2.450 2.450 4,650 -0.05(-2.00%)
Aug 21, 2017 2.410 2.500 2.410 2.500 16,458 +0.05(+2.04%)
Aug 18, 2017 2.450 2.470 2.400 2.450 28,361 -0.03(-1.21%)
Aug 17, 2017 2.390 2.500 2.300 2.480 74,621 -0.07(-2.75%)
Aug 16, 2017 2.530 2.590 2.400 2.550 55,590 -0.01(-0.39%)
Aug 15, 2017 2.570 2.600 2.510 2.560 106,635 +0.08(+3.23%)
Aug 14, 2017 2.480 2.480 2.460 2.480 8,657 +0.01(+0.40%)
Aug 11, 2017 2.450 2.470 2.440 2.470 26,940 +0.01(+0.41%)
Aug 10, 2017 2.340 2.460 2.340 2.460 96,890 +0.13(+5.58%)
Aug 09, 2017 2.300 2.330 2.260 2.330 20,530 +0.01(+0.43%)
Aug 08, 2017 2.310 2.340 2.300 2.320 37,640 +0.02(+0.87%)
Aug 04, 2017 2.330 2.350 2.300 2.300 44,450 -0.07(-2.95%)
Aug 03, 2017 2.350 2.370 2.330 2.370 44,895 +0.00(+0.00%)
Aug 02, 2017 2.440 2.440 2.370 2.370 58,250 -0.05(-2.07%)
Aug 01, 2017 2.380 2.420 2.360 2.420 28,900 +0.10(+4.31%)
Jul 31, 2017 2.300 2.370 2.300 2.320 41,785 +0.02(+0.87%)
Jul 28, 2017 2.300 2.360 2.300 2.300 66,960 -0.02(-0.86%)
Jul 27, 2017 2.320 2.330 2.320 2.320 26,115 +0.00(+0.00%)
Jul 26, 2017 2.330 2.330 2.320 2.320 14,970 +0.00(+0.00%)
Jul 25, 2017 2.320 2.330 2.300 2.320 23,855 +0.02(+0.87%)
Jul 24, 2017 2.310 2.360 2.280 2.300 38,050 -0.05(-2.13%)
Jul 21, 2017 2.400 2.400 2.310 2.350 17,181 -0.05(-2.08%)
Jul 20, 2017 2.450 2.450 2.300 2.400 24,013 -0.05(-2.04%)
Jul 19, 2017 2.600 2.600 2.450 2.450 37,932 -0.11(-4.30%)
Jul 18, 2017 2.690 2.690 2.550 2.560 14,484 -0.04(-1.54%)
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.