Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
FLYX
)
4.000
+0.030 (+0.76%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 16, 2024
4.000
4.000
4.000
4.000
516
+0.03(+0.79%)
Aug 15, 2024
3.783
3.969
3.500
3.969
6,257
-0.00(-0.10%)
Aug 14, 2024
3.850
3.973
3.786
3.973
3,047
+0.12(+3.19%)
Aug 13, 2024
3.735
3.900
3.735
3.850
3,555
+0.12(+3.22%)
Aug 12, 2024
4.000
4.000
3.730
3.730
1,361
-0.11(-2.86%)
Aug 09, 2024
3.810
3.855
3.810
3.840
1,109
-0.09(-2.30%)
Aug 08, 2024
3.880
4.010
3.880
3.930
2,858
+0.20(+5.36%)
Aug 07, 2024
3.880
4.110
3.710
3.730
6,761
+0.01(+0.27%)
Aug 06, 2024
4.120
4.120
3.720
3.720
2,228
-0.18(-4.62%)
Aug 05, 2024
4.020
4.275
3.820
3.900
6,257
-0.22(-5.34%)
Aug 02, 2024
4.270
4.270
4.120
4.120
4,888
-0.09(-2.14%)
Aug 01, 2024
4.420
4.420
4.210
4.210
1,102
-0.22(-5.06%)
Jul 31, 2024
4.640
4.830
4.200
4.434
3,542
+0.23(+5.58%)
Jul 30, 2024
4.170
4.400
4.140
4.200
11,958
+0.00(+0.00%)
Jul 29, 2024
4.240
4.470
4.160
4.200
11,664
-0.08(-1.87%)
Jul 26, 2024
4.260
4.983
4.190
4.280
13,767
-0.09(-2.06%)
Jul 25, 2024
4.310
5.116
4.100
4.370
119,668
+0.25(+6.07%)
Jul 24, 2024
4.050
4.120
4.050
4.120
1,979
+0.07(+1.73%)
Jul 23, 2024
4.030
4.200
4.020
4.050
5,494
-0.15(-3.57%)
Jul 22, 2024
4.090
4.200
4.020
4.200
4,532
+0.10(+2.44%)
Jul 19, 2024
4.530
4.530
4.100
4.100
3,982
-0.23(-5.31%)
Jul 18, 2024
4.060
4.580
4.060
4.330
6,081
+0.21(+5.10%)
Jul 17, 2024
4.630
4.650
4.050
4.120
8,180
-0.60(-12.71%)
Jul 16, 2024
4.040
4.800
4.000
4.720
24,636
+0.56(+13.46%)
Jul 15, 2024
4.600
5.190
3.967
4.160
72,922
+0.06(+1.46%)
Jul 12, 2024
4.010
4.150
3.980
4.100
12,641
+0.02(+0.49%)
Jul 11, 2024
4.172
4.172
4.000
4.080
4,135
+0.12(+3.03%)
Jul 10, 2024
4.110
4.110
3.930
3.960
6,842
-0.12(-2.94%)
Jul 09, 2024
4.140
4.192
4.070
4.080
1,685
-0.05(-1.21%)
Jul 08, 2024
4.150
4.376
4.090
4.130
1,423
+0.04(+0.98%)
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%)
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
.