Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FLYX )

4.090 -0.240 (-5.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 4.230 4.290 4.070 4.090 2,613 -0.24(-5.54%)
Jul 03, 2024 4.250 4.430 4.102 4.330 3,527 +0.03(+0.70%)
Jul 02, 2024 4.280 4.459 4.000 4.300 10,468 -0.12(-2.71%)
Jul 01, 2024 4.250 4.583 4.088 4.420 19,202 +0.39(+9.68%)
Jun 28, 2024 4.770 4.850 3.940 4.030 25,348 -0.74(-15.51%)
Jun 27, 2024 4.110 4.970 4.110 4.770 24,880 +0.70(+17.20%)
Jun 26, 2024 4.130 4.240 4.010 4.070 9,062 -0.07(-1.69%)
Jun 25, 2024 4.060 4.150 3.866 4.140 18,661 -0.05(-1.19%)
Jun 24, 2024 4.150 4.216 4.060 4.190 3,092 +0.16(+3.97%)
Jun 21, 2024 4.120 4.250 4.010 4.030 16,795 -0.13(-3.12%)
Jun 20, 2024 4.420 4.420 3.980 4.160 41,382 -0.24(-5.45%)
Jun 18, 2024 4.430 4.470 4.200 4.400 29,172 +0.15(+3.53%)
Jun 17, 2024 4.340 4.500 4.250 4.250 13,081 -0.11(-2.52%)
Jun 14, 2024 4.610 4.620 4.310 4.360 21,936 -0.12(-2.68%)
Jun 13, 2024 4.710 4.800 4.290 4.480 14,444 -0.10(-2.18%)
Jun 12, 2024 4.490 4.840 4.310 4.580 40,459 +0.28(+6.51%)
Jun 11, 2024 4.700 5.100 4.250 4.300 73,865 -0.20(-4.44%)
Jun 10, 2024 4.710 4.910 4.500 4.500 32,408 +0.00(+0.00%)
Jun 07, 2024 5.210 5.250 4.260 4.500 23,577 -0.50(-10.00%)
Jun 06, 2024 5.140 5.355 5.000 5.000 22,144 -0.16(-3.10%)
Jun 05, 2024 5.260 5.790 4.500 5.160 73,272 -0.07(-1.34%)
Jun 04, 2024 5.880 6.211 5.160 5.230 28,782 -0.62(-10.60%)
Jun 03, 2024 5.200 6.220 5.033 5.850 60,733 +0.45(+8.33%)
May 31, 2024 5.280 5.820 5.280 5.400 70,463 +0.16(+3.05%)
May 30, 2024 7.540 7.681 4.440 5.240 327,013 -2.92(-35.78%)
May 29, 2024 6.860 8.390 6.680 8.160 142,214 +1.24(+17.92%)
May 28, 2024 5.650 7.830 5.650 6.920 119,311 +1.31(+23.35%)
May 24, 2024 5.630 5.867 5.330 5.610 17,686 -0.02(-0.36%)
May 23, 2024 5.480 5.930 5.260 5.630 39,120 +0.09(+1.62%)
May 22, 2024 6.130 6.370 5.540 5.540 15,167 -0.53(-8.73%)
May 21, 2024 6.380 6.710 6.070 6.070 44,306 -0.49(-7.47%)
May 20, 2024 6.290 6.775 6.200 6.560 16,947 +0.28(+4.46%)
May 17, 2024 6.170 6.960 6.170 6.280 16,274 -0.26(-3.98%)
May 16, 2024 5.940 7.190 5.940 6.540 111,594 +0.49(+8.10%)
May 15, 2024 5.720 6.250 5.670 6.050 39,995 +0.30(+5.22%)
May 14, 2024 5.240 5.750 5.200 5.750 30,399 +0.53(+10.15%)
May 13, 2024 5.230 5.680 5.010 5.220 17,713 -0.17(-3.15%)
May 10, 2024 5.050 5.550 5.030 5.390 41,045 +0.29(+5.69%)
May 09, 2024 4.770 5.100 4.456 5.100 51,787 +0.26(+5.37%)
May 08, 2024 4.870 5.100 4.750 4.840 13,806 +0.03(+0.62%)
May 07, 2024 4.690 4.950 4.530 4.810 30,789 +0.23(+5.02%)
May 06, 2024 4.430 5.190 4.380 4.580 48,536 +0.16(+3.62%)
May 03, 2024 4.420 4.700 4.420 4.420 20,739 +0.03(+0.68%)
May 02, 2024 4.240 4.660 4.240 4.390 29,611 -0.10(-2.23%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance