FLY

Flyht Aerospace Solutions Historical Data - FLY

FLY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.72 -0.01 -1.37% 0.69 0.72 0.68 16,900
Jan 20 2022 0.73 0.03 4.29% 0.72 0.74 0.72 30,808
Jan 19 2022 0.70 0.01 1.45% 0.72 0.72 0.70 12,503
Jan 18 2022 0.69 -0.01 -1.43% 0.70 0.70 0.69 7,105
Jan 17 2022 0.70 -0.01 -1.41% 0.70 0.70 0.70 3,050
Jan 14 2022 0.71 -0.01 -1.39% 0.71 0.71 0.70 15,500
Jan 13 2022 0.72 -0.01 -1.37% 0.71 0.72 0.70 4,000
Jan 12 2022 0.73 0.02 2.82% 0.72 0.73 0.72 3,400
Jan 11 2022 0.71 -0.01 -1.39% 0.72 0.73 0.70 26,507
Jan 10 2022 0.72 -0.01 -1.37% 0.71 0.72 0.70 18,000
Jan 07 2022 0.73 0.01 1.39% 0.71 0.73 0.70 6,350
Jan 06 2022 0.72 0.01 1.41% 0.65 0.72 0.65 8,003
Jan 05 2022 0.71 -0.03 -4.05% 0.73 0.73 0.70 5,534
Jan 04 2022 0.74 0.00 0.0% 0.73 0.74 0.73 4,166
Jan 03 2022 0.74 0.00 +0.00% 0.70 0.74 0.70 0
Dec 31 2021 0.74 0.00 0.0% 0.70 0.74 0.70 4,052
Dec 30 2021 0.74 0.02 2.78% 0.74 0.74 0.74 3,035
Dec 29 2021 0.72 -0.03 -4.0% 0.75 0.76 0.72 12,613
Dec 28 2021 0.75 0.00 +0.00% 0.75 0.75 0.74 0
Dec 27 2021 0.75 0.00 +0.00% 0.75 0.75 0.74 0
Dec 24 2021 0.75 0.00 +0.00% 0.75 0.75 0.74 0
Dec 24 2021 0.75 0.05 7.14% 0.75 0.75 0.74 4,525
Dec 23 2021 0.70 0.01 1.45% 0.67 0.73 0.67 28,921
Dec 22 2021 0.69 0.00 0.0% 0.66 0.69 0.66 23,605
Dec 21 2021 0.69 0.03 4.55% 0.68 0.69 0.68 1,000
Dec 20 2021 0.66 -0.02 -2.94% 0.67 0.67 0.66 4,893
Dec 17 2021 0.68 -0.02 -2.86% 0.68 0.69 0.65 12,590
Dec 16 2021 0.70 0.00 0.0% 0.70 0.70 0.70 3,605
Dec 15 2021 0.70 0.00 0.0% 0.68 0.70 0.68 3,010
Dec 14 2021 0.70 0.00 0.0% 0.70 0.70 0.70 0
Dec 13 2021 0.70 0.00 0.0% 0.72 0.72 0.70 31,167
Dec 10 2021 0.70 0.00 0.0% 0.70 0.70 0.70 12,275
Dec 09 2021 0.70 0.00 0.0% 0.70 0.70 0.70 0
Dec 08 2021 0.70 0.00 0.0% 0.72 0.72 0.70 9,761
Dec 07 2021 0.70 0.01 1.45% 0.71 0.71 0.70 6,000
Dec 06 2021 0.69 -0.02 -2.82% 0.72 0.72 0.67 6,360
Dec 03 2021 0.71 0.00 0.0% 0.71 0.71 0.71 0
Dec 02 2021 0.71 0.00 0.0% 0.71 0.71 0.71 50
Dec 01 2021 0.71 0.04 5.97% 0.67 0.72 0.67 22,589
Nov 30 2021 0.67 -0.05 -6.94% 0.70 0.70 0.65 26,690
Nov 29 2021 0.72 0.00 0.0% 0.70 0.72 0.66 31,325
Nov 26 2021 0.72 0.04 5.88% 0.67 0.72 0.65 44,300
Nov 25 2021 0.68 -0.01 -1.45% 0.69 0.69 0.67 29,630
Nov 24 2021 0.69 -0.02 -2.82% 0.69 0.71 0.68 39,730
Nov 23 2021 0.71 -0.07 -8.97% 0.74 0.75 0.71 45,152
Nov 22 2021 0.78 0.00 0.0% 0.78 0.78 0.78 5,100
Nov 19 2021 0.78 -0.04 -4.88% 0.79 0.79 0.78 5,640
Nov 18 2021 0.82 0.08 10.81% 0.74 0.82 0.74 109,040
Nov 17 2021 0.74 -0.01 -1.33% 0.74 0.74 0.74 4,102
Nov 16 2021 0.75 -0.01 -1.32% 0.75 0.75 0.75 2,635
Nov 15 2021 0.76 0.00 0.0% 0.76 0.76 0.76 12,031
Nov 12 2021 0.76 0.01 1.33% 0.74 0.76 0.73 16,930
Nov 11 2021 0.75 0.00 0.0% 0.75 0.75 0.75 3,443
Nov 10 2021 0.75 0.00 0.0% 0.75 0.75 0.75 3,850
Nov 09 2021 0.75 -0.02 -2.6% 0.77 0.77 0.75 25,313
Nov 08 2021 0.77 -0.03 -3.75% 0.80 0.80 0.76 20,613
Nov 05 2021 0.80 0.00 +0.00% 0.78 0.80 0.78 0
Nov 05 2021 0.80 0.03 3.9% 0.78 0.80 0.78 25,579
Nov 04 2021 0.77 -0.01 -1.28% 0.74 0.77 0.74 21,313
Nov 03 2021 0.78 0.01 1.3% 0.77 0.78 0.77 15,605
Nov 02 2021 0.77 0.00 0.0% 0.77 0.77 0.77 7
Nov 01 2021 0.77 -0.01 -1.28% 0.76 0.78 0.76 6,900
Oct 29 2021 0.78 0.00 0.0% 0.78 0.78 0.78 142
Oct 28 2021 0.78 0.00 0.0% 0.77 0.78 0.75 8,800
Oct 27 2021 0.78 0.00 0.0% 0.78 0.78 0.78 250
Oct 26 2021 0.78 0.01 1.3% 0.78 0.78 0.78 3,300
Oct 25 2021 0.77 0.02 2.67% 0.75 0.77 0.75 1,685
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.

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

P: V: D:20220122 20:15:53