(NY: FLYD )

40.32 +4.91 (+13.88%)

Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	40.48	40.48	40.32	40.32	3,437	+4.91(+13.88%)
Aug 01, 2024	34.02	35.88	34.01	35.40	8,462	+3.69(+11.64%)
Jul 31, 2024	30.86	31.71	30.77	31.71	2,004	+0.37(+1.17%)
Jul 30, 2024	31.34	31.34	31.34	31.34	100	-0.27(-0.87%)
Jul 29, 2024	31.31	31.62	31.31	31.62	357	-0.31(-0.96%)
Jul 26, 2024	32.21	32.22	31.88	31.92	2,171	-0.18(-0.56%)
Jul 25, 2024	31.67	32.42	30.76	32.10	2,839	+0.96(+3.07%)
Jul 24, 2024	30.15	31.15	30.15	31.15	3,295	+2.39(+8.30%)
Jul 23, 2024	28.37	28.76	28.37	28.76	1,455	+0.51(+1.79%)
Jul 22, 2024	28.60	28.67	28.26	28.26	1,533	+0.12(+0.41%)
Jul 19, 2024	28.67	28.67	28.14	28.14	2,757	-0.39(-1.36%)
Jul 18, 2024	27.66	28.53	27.66	28.53	5,158	+1.46(+5.38%)
Jul 17, 2024	25.80	27.07	25.80	27.07	962	+2.20(+8.84%)
Jul 16, 2024	25.22	25.22	24.87	24.87	659	-2.52(-9.19%)
Jul 15, 2024	27.39	27.39	27.39	27.39	30	-0.09(-0.34%)
Jul 12, 2024	27.49	27.49	27.49	27.49	100	-0.36(-1.30%)
Jul 11, 2024	28.25	28.26	27.85	27.85	2,589	-0.32(-1.13%)
Jul 10, 2024	28.39	28.47	28.17	28.17	775	+0.25(+0.90%)
Jul 09, 2024	27.92	27.92	27.92	27.92	332	-0.29(-1.04%)
Jul 08, 2024	28.22	28.22	28.21	28.21	173	-0.36(-1.26%)
Jul 05, 2024	28.54	28.57	28.54	28.57	1,190	+0.74(+2.64%)
Jul 03, 2024	27.83	27.83	27.83	27.83	100	-0.35(-1.26%)
Jul 02, 2024	28.41	28.41	28.19	28.19	504	+0.10(+0.35%)
Jul 01, 2024	28.09	28.09	28.09	28.09	99	+1.58(+5.95%)
Jun 28, 2024	26.51	26.51	26.51	26.51	183	-0.23(-0.87%)
Jun 27, 2024	26.91	26.91	26.75	26.75	678	-0.14(-0.53%)
Jun 26, 2024	27.04	27.07	26.89	26.89	925	+0.13(+0.47%)
Jun 25, 2024	26.51	26.76	26.51	26.76	198	-0.54(-1.99%)
Jun 24, 2024	27.31	27.31	27.31	27.31	182	-0.32(-1.15%)
Jun 21, 2024	27.62	27.62	27.62	27.62	100	-0.14(-0.50%)
Jun 20, 2024	27.89	27.89	27.70	27.76	1,817	-0.36(-1.29%)
Jun 18, 2024	27.92	28.13	27.92	28.13	1,437	+0.09(+0.32%)
Jun 17, 2024	29.17	29.17	28.04	28.04	1,614	-1.41(-4.78%)
Jun 14, 2024	29.84	29.85	29.45	29.45	746	+1.63(+5.86%)
Jun 13, 2024	27.82	27.82	27.82	27.82	29	+0.98(+3.65%)
Jun 12, 2024	26.89	26.89	26.79	26.84	635	-2.05(-7.09%)
Jun 11, 2024	28.89	28.89	28.89	28.89	1	+0.60(+2.14%)
Jun 10, 2024	28.28	28.28	28.28	28.28	79	-0.10(-0.35%)
Jun 07, 2024	28.61	28.61	28.38	28.38	835	-0.09(-0.33%)
Jun 06, 2024	28.14	28.64	27.72	28.47	2,360	-0.43(-1.50%)
Jun 05, 2024	28.89	28.91	28.88	28.91	567	-0.52(-1.77%)
Jun 04, 2024	29.43	29.43	29.43	29.43	38	-0.49(-1.63%)

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.