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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4800 -0.0500 (-9.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.6000 0 +0.01(+1.69%)
Mar 27, 2024 0.5900 0.5900 0.5900 0.5900 9,000 +0.02(+3.51%)
Mar 26, 2024 0.5700 0.5700 0.5700 0.5700 4,000 -0.02(-3.39%)
Mar 25, 2024 0.5900 0.5900 0.5900 0.5900 7,400 +0.03(+5.36%)
Mar 22, 2024 0.5900 0.5900 0.5600 0.5600 1,000 +0.00(+0.00%)
Mar 21, 2024 0.5900 0.5900 0.5600 0.5600 34,000 -0.01(-1.75%)
Mar 20, 2024 0.5600 0.5800 0.5600 0.5700 52,300 +0.02(+3.64%)
Mar 19, 2024 0.5600 0.5600 0.5500 0.5500 61,174 -0.02(-3.51%)
Mar 18, 2024 0.5700 0.5700 0.5700 0.5700 500 +0.02(+3.64%)
Mar 15, 2024 0.5800 0.5800 0.5500 0.5500 8,500 +0.01(+1.85%)
Mar 14, 2024 0.5500 0.5500 0.5400 0.5400 11,000 -0.01(-1.82%)
Mar 13, 2024 0.5500 0.5500 0.5500 0.5500 12,000 +0.00(+0.00%)
Mar 12, 2024 0.5800 0.5800 0.5500 0.5500 14,528 +0.00(+0.00%)
Mar 11, 2024 0.5700 0.5700 0.5500 0.5500 48,896 -0.04(-6.78%)
Mar 08, 2024 0.5900 0.5900 0.5900 0.5900 500 +0.03(+5.36%)
Mar 07, 2024 0.5900 0.5900 0.5600 0.5600 2,600 -0.03(-5.08%)
Mar 06, 2024 0.5800 0.5900 0.5800 0.5900 5,200 +0.03(+5.36%)
Mar 05, 2024 0.5900 0.5900 0.5600 0.5600 8,250 +0.00(+0.00%)
Mar 04, 2024 0.5600 0.5600 0.5400 0.5600 15,710 -0.03(-5.08%)
Mar 01, 2024 0.5800 0.5900 0.5700 0.5900 6,500 +0.01(+1.72%)
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 9,500 +0.00(+0.00%)
Feb 28, 2024 0.5800 0.5800 0.5600 0.5800 15,010 -0.01(-1.69%)
Feb 27, 2024 0.6000 0.6000 0.5900 0.5900 4,500 -0.01(-1.67%)
Feb 23, 2024 0.6000 0 -0.01(-1.64%)
Feb 22, 2024 0.6400 0.6400 0.6100 0.6100 5,500 -0.04(-6.15%)
Feb 21, 2024 0.6400 0.6500 0.6200 0.6500 4,512 +0.00(+0.00%)
Feb 20, 2024 0.7000 0.7000 0.6200 0.6500 13,225 +0.05(+8.33%)
Feb 16, 2024 0.6000 0 +0.14(+30.43%)
Feb 15, 2024 0.5100 0.5100 0.4600 0.4600 86,000 -0.04(-8.00%)
Feb 14, 2024 0.5000 0.5000 0.5000 0.5000 2,000 +0.02(+4.17%)
Feb 13, 2024 0.5000 0.5000 0.4800 0.4800 60,860 -0.02(-4.00%)
Feb 12, 2024 0.5400 0.5400 0.5000 0.5000 144,145 +0.00(+0.00%)
Feb 09, 2024 0.5400 0.5400 0.5000 0.5000 24,001 -0.04(-7.41%)
Feb 08, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Feb 07, 2024 0.5400 0.5400 0.5400 0.5400 9,000 +0.04(+8.00%)
Feb 06, 2024 0.5400 0.5400 0.5000 0.5000 74,500 +0.00(+0.00%)
Feb 05, 2024 0.5000 0.5000 0.5000 0.5000 19,600 +0.00(+0.00%)
Feb 02, 2024 0.5200 0.5200 0.5000 0.5000 37,500 +0.00(+0.00%)
Feb 01, 2024 0.5400 0.5400 0.5000 0.5000 32,000 +0.00(+0.00%)
Jan 31, 2024 0.4800 0.5000 0.4800 0.5000 23,980 +0.02(+4.17%)
Jan 30, 2024 0.5000 0.5000 0.4700 0.4800 53,320 -0.02(-3.03%)
Jan 29, 2024 0.5700 0.5700 0.4900 0.4950 60,410 -0.07(-13.16%)
Jan 26, 2024 0.5700 0.5700 0.5400 0.5700 19,500 +0.04(+7.55%)
Jan 25, 2024 0.5500 0.5500 0.5200 0.5300 37,800 -0.02(-3.64%)
Jan 24, 2024 0.5800 0.5800 0.5500 0.5500 41,100 -0.06(-9.84%)
Jan 23, 2024 0.6100 0.6100 0.6100 0.6100 3,300 +0.05(+8.93%)
Jan 22, 2024 0.5600 0.5800 0.5600 0.5600 31,500 -0.05(-8.20%)
Jan 19, 2024 0.5800 0.6100 0.5800 0.6100 17,132 +0.01(+1.67%)
Jan 18, 2024 0.6000 0.6000 0.5900 0.6000 5,000 +0.00(+0.00%)
Jan 16, 2024 0.6000 0 -0.01(-1.64%)
Jan 15, 2024 0.6200 0.6400 0.6100 0.6100 44,754 -0.03(-4.69%)
Jan 12, 2024 0.6400 0.6400 0.6400 0.6400 5,125 -0.01(-1.54%)
Jan 11, 2024 0.6500 0.6500 0.6500 0.6500 500 +0.02(+3.17%)
Jan 10, 2024 0.6500 0.6500 0.6300 0.6300 12,830 -0.02(-3.08%)
Jan 09, 2024 0.6600 0.6600 0.6200 0.6500 28,000 +0.00(+0.00%)
Jan 08, 2024 0.6800 0.6800 0.6500 0.6500 10,600 -0.02(-2.99%)
Jan 05, 2024 0.7000 0.7000 0.6700 0.6700 20,525 -0.01(-1.47%)
Jan 04, 2024 0.7200 0.7200 0.6800 0.6800 10,500 -0.04(-5.56%)
Jan 03, 2024 0.7200 0.7200 0.7200 0.7200 3,000 +0.03(+4.35%)
Jan 02, 2024 0.7200 0.7200 0.6900 0.6900 6,820 -0.03(-4.17%)
Dec 29, 2023 0.7200 0 +0.04(+5.88%)
Dec 28, 2023 0.6800 0.6800 0.6800 0.6800 14,000 +0.00(+0.00%)
Dec 27, 2023 0.6500 0.7200 0.6500 0.6800 22,082 +0.03(+4.62%)
Dec 22, 2023 0.6500 0 -0.03(-4.41%)
Dec 21, 2023 0.6600 0.7000 0.6600 0.6800 7,750 +0.01(+1.49%)
Dec 20, 2023 0.6500 0.6700 0.6300 0.6700 13,250 +0.03(+4.69%)
Dec 19, 2023 0.6400 0.6400 0.6400 0.6400 540 +0.00(+0.00%)
Dec 18, 2023 0.6500 0.6600 0.6400 0.6400 116,800 +0.01(+1.59%)
Dec 15, 2023 0.6800 0.6800 0.5800 0.6300 396,641 -0.03(-4.55%)
Dec 14, 2023 0.7200 0.7200 0.6600 0.6600 38,000 -0.01(-1.49%)
Dec 13, 2023 0.6500 0.6900 0.6500 0.6700 5,500 -0.06(-8.22%)
Dec 12, 2023 0.7300 0.7300 0.7300 0.7300 500 +0.04(+5.80%)
Dec 11, 2023 0.6700 0.6900 0.6700 0.6900 3,000 +0.06(+9.52%)
Dec 08, 2023 0.6600 0.6600 0.6300 0.6300 68,225 -0.09(-12.50%)
Dec 07, 2023 0.7200 0.7200 0.7200 0.7200 500 +0.03(+4.35%)
Dec 06, 2023 0.7200 0.7200 0.6900 0.6900 1,645 +0.03(+4.55%)
Dec 05, 2023 0.7000 0.7000 0.6400 0.6600 66,000 -0.03(-4.35%)
Dec 04, 2023 0.7100 0.7100 0.6900 0.6900 2,220 -0.02(-2.82%)
Dec 01, 2023 0.7100 0.7200 0.7100 0.7100 27,390 +0.01(+1.43%)
Nov 30, 2023 0.6900 0.7000 0.6900 0.7000 3,821 +0.01(+1.45%)
Nov 29, 2023 0.6700 0.7100 0.6700 0.6900 29,000 +0.02(+2.99%)
Nov 28, 2023 0.6600 0.6700 0.6500 0.6700 19,500 +0.02(+3.08%)
Nov 27, 2023 0.6700 0.6700 0.6300 0.6500 16,400 -0.02(-2.99%)
Nov 24, 2023 0.6700 0.6700 0.6100 0.6700 28,800 +0.00(+0.00%)
Nov 23, 2023 0.6700 0.6700 0.6700 0.6700 4,500 +0.01(+1.52%)
Nov 22, 2023 0.6600 0.6700 0.6600 0.6600 8,000 -0.02(-2.94%)
Nov 21, 2023 0.6900 0.6900 0.6800 0.6800 5,625 +0.02(+3.03%)
Nov 20, 2023 0.6600 0.6800 0.6600 0.6600 19,100 -0.05(-7.04%)
Nov 16, 2023 0.7100 0 +0.00(+0.00%)
Nov 15, 2023 0.7200 0.7200 0.6800 0.7100 10,000 -0.01(-1.39%)
Nov 13, 2023 0.7200 0 +0.00(+0.00%)
Nov 10, 2023 0.5600 0.7400 0.5600 0.7200 30,431 +0.00(+0.00%)
Nov 08, 2023 0.7200 8 -0.02(-2.70%)
Nov 07, 2023 0.7300 0.7400 0.7300 0.7400 5,000 +0.03(+4.23%)
Nov 06, 2023 0.7300 0.7300 0.6800 0.7100 3,915 -0.01(-1.39%)
Nov 03, 2023 0.7300 0.7400 0.7200 0.7200 3,663 +0.03(+4.35%)
Nov 02, 2023 0.6700 0.7200 0.6700 0.6900 12,260 -0.04(-5.48%)
Nov 01, 2023 0.7300 0.7300 0.7300 0.7300 1,300 -0.04(-5.19%)
Oct 31, 2023 0.7700 0.7700 0.7700 0.7700 2,027 +0.00(+0.00%)
Oct 30, 2023 0.7700 0.7700 0.7700 0.7700 500 -0.01(-1.28%)
Oct 27, 2023 0.7700 0.7800 0.7700 0.7800 4,000 +0.03(+4.00%)
Oct 26, 2023 0.6900 0.7500 0.6900 0.7500 2,000 +0.01(+1.35%)
Oct 25, 2023 0.7200 0.7400 0.6900 0.7400 12,850 +0.02(+2.78%)
Oct 24, 2023 0.7300 0.7300 0.7000 0.7200 6,600 -0.02(-2.70%)
Oct 20, 2023 0.7400 0 +0.00(+0.00%)
Oct 19, 2023 0.7400 0.7400 0.7400 0.7400 3,000 -0.02(-2.63%)
Oct 18, 2023 0.7600 0.7600 0.7600 0.7600 500 +0.02(+2.70%)
Oct 17, 2023 0.7500 0.7500 0.7400 0.7400 16,700 -0.03(-3.90%)
Oct 16, 2023 0.8000 0.8000 0.7700 0.7700 7,000 +0.02(+2.67%)
Oct 13, 2023 0.7400 0.7600 0.7400 0.7500 67,500 +0.01(+1.35%)
Oct 12, 2023 0.8000 0.8000 0.7400 0.7400 8,600 -0.02(-2.63%)
Oct 11, 2023 0.8100 0.8100 0.7600 0.7600 2,500 -0.02(-2.56%)
Oct 10, 2023 0.7800 0.7800 0.7800 0.7800 1,650 -0.02(-2.50%)
Oct 06, 2023 0.8000 0 +0.04(+5.26%)
Oct 05, 2023 0.7900 0.7900 0.7600 0.7600 3,000 -0.04(-5.00%)
Oct 04, 2023 0.7900 0.8100 0.7900 0.8000 11,000 +0.03(+3.90%)
Oct 03, 2023 0.7700 0.7900 0.7700 0.7700 5,500 -0.02(-2.53%)
Oct 02, 2023 0.7900 0.8200 0.7900 0.7900 11,180 +0.00(+0.00%)
Sep 29, 2023 0.7900 0.8100 0.7900 0.7900 1,500 -0.03(-3.66%)
Sep 27, 2023 0.8200 0 +0.03(+3.80%)
Sep 26, 2023 0.8200 0.8200 0.7900 0.7900 2,000 +0.00(+0.00%)
Sep 25, 2023 0.8800 0.7900 0.7900 0.7900 2,350 -0.04(-4.82%)
Sep 22, 2023 0.8500 0.8500 0.8300 0.8300 1,000 +0.00(+0.00%)
Sep 21, 2023 0.8300 0.8700 0.8300 0.8300 11,600 -0.04(-4.60%)
Sep 20, 2023 0.8600 0.8700 0.8600 0.8700 4,300 +0.04(+4.82%)
Sep 19, 2023 0.8600 0.8600 0.8300 0.8300 3,000 -0.01(-1.19%)
Sep 18, 2023 0.8400 0.8400 0.8400 0.8400 1,000 +0.01(+1.20%)
Sep 15, 2023 0.8300 0.8300 0.8300 0.8300 2,500 -0.02(-2.35%)
Sep 14, 2023 0.8400 0.8500 0.8400 0.8500 1,750 +0.01(+1.19%)
Sep 13, 2023 0.8400 0.8400 0.8400 0.8400 1,000 -0.02(-2.33%)
Sep 12, 2023 0.8600 0.8600 0.8500 0.8600 13,650 +0.00(+0.00%)
Sep 11, 2023 0.8300 0.8600 0.8300 0.8600 3,850 -0.02(-2.27%)
Sep 08, 2023 0.9100 0.9100 0.8800 0.8800 2,500 -0.03(-3.30%)
Sep 07, 2023 0.9100 0.9100 0.9000 0.9100 11,500 -0.01(-1.09%)
Sep 05, 2023 0.9200 0 +0.00(+0.00%)
Sep 01, 2023 0.9200 0 -0.01(-1.08%)
Aug 31, 2023 0.9100 0.9300 0.9100 0.9300 12,500 +0.01(+1.09%)
Aug 30, 2023 0.8500 0.9200 0.8500 0.9200 35,500 +0.07(+8.24%)
Aug 28, 2023 0.8500 0 +0.05(+6.25%)
Aug 25, 2023 0.7800 0.8000 0.7800 0.8000 4,500 -0.01(-1.23%)
Aug 22, 2023 0.8100 0 +0.05(+6.58%)
Aug 21, 2023 0.8000 0.8000 0.7600 0.7600 3,500 -0.06(-7.32%)
Aug 17, 2023 0.8200 0 +0.03(+3.80%)
Aug 16, 2023 0.7800 0.8100 0.7800 0.7900 13,550 -0.02(-2.47%)
Aug 15, 2023 0.8100 0.8200 0.8100 0.8100 35,917 -0.01(-1.22%)
Aug 14, 2023 0.8200 0.8200 0.8200 0.8200 530 -0.01(-1.20%)
Aug 11, 2023 0.8100 0.8300 0.8100 0.8300 6,028 +0.01(+1.22%)
Aug 10, 2023 0.8100 0.8300 0.8000 0.8200 2,500 -0.01(-1.20%)
Aug 09, 2023 0.8000 0.8300 0.7800 0.8300 16,950 +0.01(+1.22%)
Aug 08, 2023 0.9200 0.9200 0.8200 0.8200 27,500 -0.03(-3.53%)
Aug 04, 2023 0.8500 0 +0.02(+2.41%)
Aug 03, 2023 0.8200 0.8500 0.8200 0.8300 1,500 -0.01(-1.19%)
Aug 02, 2023 0.8300 0.8400 0.8300 0.8400 2,800 +0.02(+2.44%)
Aug 01, 2023 0.8200 0.8200 0.8200 0.8200 500 -0.01(-1.20%)
Jul 31, 2023 0.8000 0.8400 0.8000 0.8300 2,000 +0.00(+0.00%)
Jul 28, 2023 0.8700 0.9200 0.8100 0.8300 29,500 -0.07(-7.78%)
Jul 27, 2023 0.8200 0.9000 0.8200 0.9000 2,050 +0.02(+2.27%)
Jul 26, 2023 0.8200 0.9000 0.8200 0.8800 2,250 -0.02(-2.22%)
Jul 25, 2023 0.8400 0.9000 0.8400 0.9000 8,012 +0.00(+0.00%)
Jul 24, 2023 0.9200 0.9200 0.9000 0.9000 3,121 -0.03(-3.23%)
Jul 21, 2023 0.9300 0.9400 0.9300 0.9300 27,700 +0.02(+2.20%)
Jul 20, 2023 0.9400 0.9400 0.9100 0.9100 12,310 +0.03(+3.41%)
Jul 19, 2023 0.8800 0.8800 0.8700 0.8800 37,100 +0.00(+0.00%)
Jul 18, 2023 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Jul 17, 2023 0.8600 0.9100 0.8600 0.8800 13,551 +0.03(+3.53%)
Jul 10, 2023 0.8500 0 -0.01(-1.16%)
Jul 07, 2023 0.8600 0.8600 0.8600 0.8600 1,000 +0.00(+0.00%)
Jul 06, 2023 0.8600 0.8700 0.8400 0.8600 10,700 +0.00(+0.00%)
Jul 05, 2023 0.8300 0.8600 0.8200 0.8600 3,000 -0.03(-3.37%)
Jun 30, 2023 0.8900 104 +0.03(+3.49%)
Jun 29, 2023 0.9000 0.9000 0.8500 0.8600 5,620 -0.04(-4.44%)
Jun 28, 2023 0.9000 0.9000 0.9000 0.9000 2,000 +0.03(+3.45%)
Jun 27, 2023 0.8800 0.8800 0.8500 0.8700 2,900 +0.02(+2.35%)
Jun 26, 2023 0.8400 0.8500 0.8400 0.8500 11,700 +0.02(+2.41%)
Jun 23, 2023 0.7900 0.8300 0.7900 0.8300 4,500 +0.01(+1.22%)
Jun 22, 2023 0.8500 0.8500 0.7900 0.8200 12,500 +0.01(+1.23%)
Jun 21, 2023 0.8100 0.8100 0.8100 0.8100 10,500 +0.00(+0.00%)
Jun 20, 2023 0.8000 0.8300 0.8000 0.8100 10,050 -0.04(-4.71%)
Jun 16, 2023 0.8500 50 -0.01(-1.16%)
Jun 15, 2023 0.8600 0.8600 0.8600 0.8600 500 +0.02(+2.38%)
Jun 14, 2023 0.8700 0.8800 0.8400 0.8400 16,205 -0.04(-4.55%)
Jun 13, 2023 0.8200 0.8800 0.8200 0.8800 8,150 +0.02(+2.33%)
Jun 09, 2023 0.8600 100 +0.00(+0.00%)
Jun 07, 2023 0.8600 0 -0.03(-3.37%)
Jun 06, 2023 0.9000 0.9000 0.8700 0.8900 16,249 -0.06(-6.32%)
Jun 05, 2023 0.9500 0.9500 0.9500 0.9500 4,250 +0.01(+1.06%)
Jun 02, 2023 0.9400 0.9400 0.9400 0.9400 6,031 +0.01(+1.08%)
Jun 01, 2023 0.9100 0.9300 0.9100 0.9300 2,500 +0.01(+1.09%)
May 31, 2023 0.9200 0.9200 0.9200 0.9200 1,500 +0.02(+2.22%)
May 30, 2023 0.9100 0.9100 0.9000 0.9000 1,000 +0.02(+2.27%)
May 29, 2023 0.8800 0.9000 0.8700 0.8800 4,585 +0.00(+0.00%)
May 26, 2023 0.8800 0.8800 0.8800 0.8800 500 -0.03(-3.30%)
May 25, 2023 0.9200 0.9200 0.8700 0.9100 2,300 +0.01(+1.11%)
May 23, 2023 0.9000 0 -0.02(-2.17%)
May 19, 2023 0.9200 0 +0.00(+0.00%)
May 18, 2023 0.9000 0.9200 0.9000 0.9200 2,000 -0.02(-2.13%)
May 17, 2023 0.9500 0.9500 0.9400 0.9400 5,500 +0.01(+1.08%)
May 12, 2023 0.9300 1 -0.01(-1.06%)
May 11, 2023 0.9100 0.9400 0.9100 0.9400 7,130 -0.03(-3.09%)
May 10, 2023 0.9400 0.9700 0.9400 0.9700 8,000 +0.00(+0.00%)
May 09, 2023 0.9400 0.9700 0.9400 0.9700 17,400 +0.00(+0.00%)
May 05, 2023 0.9700 0 +0.03(+3.19%)
May 04, 2023 0.9300 0.9700 0.9200 0.9400 16,906 -0.03(-3.09%)
May 03, 2023 0.9700 0.9700 0.9700 0.9700 5,000 +0.00(+0.00%)
May 02, 2023 0.9900 0.9900 0.9700 0.9700 9,190 -0.02(-2.02%)
May 01, 2023 0.9900 0.9900 0.9900 0.9900 6,700 +0.00(+0.00%)
Apr 28, 2023 0.9900 1.030 0.9900 0.9900 24,035 +0.00(+0.00%)
Apr 27, 2023 0.9800 0.9900 0.9700 0.9900 7,650 +0.00(+0.00%)
Apr 26, 2023 1.000 1.000 0.9600 0.9900 2,200 -0.01(-1.00%)
Apr 21, 2023 1.000 0 +0.00(+0.00%)
Apr 20, 2023 1.000 1.000 1.000 1.000 2,500 +0.01(+1.01%)
Apr 19, 2023 0.9700 0.9900 0.9700 0.9900 2,000 +0.00(+0.00%)
Apr 18, 2023 1.020 1.050 0.9600 0.9900 15,600 -0.05(-4.81%)
Apr 17, 2023 1.070 1.070 1.030 1.040 10,560 +0.00(+0.00%)
Apr 14, 2023 0.9500 1.070 0.9500 1.040 26,493 +0.09(+9.47%)
Apr 13, 2023 0.9400 0.9600 0.9100 0.9500 39,100 +0.05(+5.56%)
Apr 12, 2023 0.8000 0.9000 0.8000 0.9000 22,550 +0.10(+12.50%)
Apr 11, 2023 0.8000 0.8000 0.8000 0.8000 9,000 +0.00(+0.00%)
Apr 10, 2023 0.8000 0.8000 0.7700 0.8000 18,500 +0.00(+0.00%)
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.