FLY

Flyht Aerospace Solutions Historical Data - FLY

Stock Name Stock Symbol Market Stock Type
Flyht Aerospace Solutions Ltd FLY TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.87 18:00:00
Open Price Low Price High Price Close Price Previous Close
0.87
more quote information »

FLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.840.880.820.875976525,7880.033.57%
1 Month0.960.960.820.881065213,301-0.09-9.38%
3 Months0.800.960.630.832548120,6830.078.75%
6 Months0.680.980.630.789027921,1260.1927.94%
1 Year0.720.980.600.762155817,8710.1520.83%
3 Years1.401.880.3850.753937732,697-0.53-37.86%
5 Years1.992.130.3850.993678629,176-1.12-56.28%

FLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 0.87 -0.01 -1.14% 0.88 0.88 0.87 2,000
Dec 06 2022 0.88 0.03 3.53% 0.84 0.88 0.84 88,150
Dec 05 2022 0.85 0.01 1.19% 0.83 0.86 0.82 12,501
Dec 02 2022 0.84 0.00 0.0% 0.84 0.84 0.84 0
Dec 01 2022 0.84 -0.04 -4.55% 0.84 0.84 0.84 500
Nov 30 2022 0.88 0.01 1.15% 0.88 0.88 0.88 2,210
Nov 29 2022 0.87 0.00 0.0% 0.85 0.87 0.82 16,900
Nov 28 2022 0.87 0.02 2.35% 0.87 0.87 0.87 3,628
Nov 25 2022 0.85 0.00 0.0% 0.85 0.86 0.85 8,385
Nov 24 2022 0.85 -0.01 -1.16% 0.83 0.86 0.83 3,500
Nov 23 2022 0.86 -0.01 -1.15% 0.88 0.88 0.85 11,233
Nov 22 2022 0.87 0.01 1.16% 0.87 0.87 0.87 500
Nov 21 2022 0.86 -0.01 -1.15% 0.87 0.88 0.86 9,601
Nov 18 2022 0.87 0.00 0.0% 0.87 0.87 0.87 3,500
Nov 17 2022 0.87 -0.01 -1.14% 0.85 0.87 0.85 19,000
Nov 16 2022 0.88 0.01 1.15% 0.85 0.88 0.85 4,500
Nov 15 2022 0.87 0.00 0.0% 0.87 0.87 0.87 0
Nov 14 2022 0.87 -0.03 -3.33% 0.85 0.88 0.84 16,460
Nov 11 2022 0.90 -0.03 -3.23% 0.92 0.92 0.90 9,483
Nov 10 2022 0.93 0.02 2.2% 0.96 0.96 0.91 42,230
Nov 09 2022 0.91 0.01 1.11% 0.90 0.91 0.89 70,759
Nov 08 2022 0.90 -0.01 -1.1% 0.90 0.91 0.88 180,349
See More Historical Prices »
Your Recent History
TSXV
FLY
Flyht Aero..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221208 13:29:55