FLYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	13.35	13.36	13.34	13.36	13.36	-2.01%	715
Nov 29, 2024	13.63	13.63	13.63	13.63	13.63	-1.30%	85
Nov 27, 2024	13.77	13.81	13.76	13.81	13.81	0.66%	1,836
Nov 26, 2024	13.58	13.72	13.58	13.72	13.72	1.69%	754
Nov 25, 2024	13.49	13.49	13.49	13.49	13.49	-4.41%	1,260
Nov 22, 2024	14.12	14.25	14.11	14.11	14.11	-2.42%	1,121
Nov 21, 2024	14.46	14.46	14.46	14.46	14.46	-2.04%	173
Nov 20, 2024	14.77	14.77	14.77	14.77	14.77	-1.79%	205
Nov 19, 2024	15.69	15.69	15.03	15.03	15.03	-0.43%	968
Nov 18, 2024	15.24	15.24	15.09	15.10	15.10	3.28%	1,478
Nov 15, 2024	14.73	14.80	14.62	14.62	14.62	-1.41%	1,969
Nov 14, 2024	14.37	14.83	14.37	14.83	14.83	-3.02%	2,819
Nov 13, 2024	15.14	15.39	15.14	15.29	15.29	-0.36%	714
Nov 12, 2024	15.52	15.54	15.35	15.35	15.35	1.70%	683
Nov 11, 2024	15.61	15.61	15.09	15.09	15.09	-5.44%	1,026
Nov 8, 2024	15.86	15.96	15.86	15.96	15.96	1.10%	551
Nov 7, 2024	15.79	15.79	15.79	15.79	15.79	0.53%	814
Nov 6, 2024	16.72	16.72	15.70	15.70	15.70	-12.03%	1,977
Nov 5, 2024	18.01	18.01	17.85	17.85	17.85	-3.83%	323
Nov 4, 2024	18.56	18.56	18.56	18.56	18.56	1.54%	184
Nov 1, 2024	18.41	18.41	18.28	18.28	18.28	-1.92%	1,262
Oct 31, 2024	17.90	18.64	17.90	18.64	18.64	6.07%	3,287
Oct 30, 2024	17.44	17.57	17.44	17.57	17.57	0.01%	268
Oct 29, 2024	17.85	17.85	17.45	17.57	17.57	-3.48%	553
Oct 28, 2024	18.34	18.34	18.18	18.20	18.20	-4.50%	760
Oct 25, 2024	18.63	19.06	18.63	19.06	19.06	0.05%	545
Oct 24, 2024	19.04	19.09	19.04	19.05	19.05	-0.32%	772
Oct 23, 2024	18.81	19.11	18.81	19.11	19.11	4.24%	269
Oct 22, 2024	18.59	18.59	18.34	18.34	18.34	-0.50%	349
Oct 21, 2024	18.68	18.68	18.41	18.43	18.43	0.44%	673
Oct 18, 2024	18.45	18.47	18.35	18.35	18.35	-1.09%	524
Oct 17, 2024	18.55	18.55	18.55	18.55	18.55	0.80%	163
Oct 16, 2024	18.40	18.40	18.40	18.40	18.40	-5.21%	218
Oct 15, 2024	19.15	19.41	19.15	19.41	19.41	0.53%	966
Oct 14, 2024	19.38	19.42	19.31	19.31	19.31	0.19%	1,112
Oct 11, 2024	20.50	20.50	19.25	19.27	19.27	-7.96%	974
Oct 10, 2024	20.87	20.94	20.87	20.94	20.94	1.53%	925
Oct 9, 2024	20.74	20.74	20.62	20.62	20.62	-5.49%	480
Oct 8, 2024	21.82	21.82	21.48	21.82	21.82	-3.13%	1,066
Oct 7, 2024	22.30	22.95	22.30	22.53	22.53	0.90%	1,046
Oct 4, 2024	22.73	22.81	22.33	22.33	22.33	-7.94%	1,306
Oct 3, 2024	24.85	24.85	24.25	24.25	24.25	1.24%	403
Oct 2, 2024	23.95	23.95	23.95	23.95	23.95	0.47%	28
Oct 1, 2024	24.11	24.24	23.52	23.84	23.84	4.19%	1,301
Sep 30, 2024	22.88	22.88	22.88	22.88	22.88	3.22%	147
Sep 27, 2024	21.82	22.17	21.82	22.17	22.17	0.19%	1,059
Sep 26, 2024	22.06	22.13	22.06	22.13	22.13	-7.72%	322
Sep 25, 2024	23.98	23.98	23.98	23.98	23.98	1.80%	68
Sep 24, 2024	23.55	23.55	23.55	23.55	23.55	-5.21%	82
Sep 23, 2024	25.01	25.01	24.85	24.85	24.85	-0.64%	1,514
Sep 20, 2024	25.01	25.01	25.01	25.01	25.01	-0.15%	507
Sep 19, 2024	25.05	25.05	25.05	25.05	25.05	-4.63%	327
Sep 18, 2024	25.38	26.26	25.38	26.26	26.26	-1.19%	964
Sep 17, 2024	26.29	26.85	26.29	26.58	26.58	-5.21%	1,514
Sep 16, 2024	28.04	28.04	28.04	28.04	28.04	-2.13%	52
Sep 13, 2024	28.74	28.75	28.65	28.65	28.65	-5.87%	581
Sep 12, 2024	31.52	31.52	30.44	30.44	30.44	-1.64%	289
Sep 11, 2024	32.43	32.43	30.95	30.95	30.95	-2.18%	1,202
Sep 10, 2024	31.78	31.78	31.64	31.64	31.64	1.79%	328
Sep 9, 2024	31.05	31.08	31.05	31.08	31.08	-4.11%	264
Sep 6, 2024	32.41	32.41	32.41	32.41	32.41	3.23%	212
Sep 5, 2024	30.94	31.40	30.94	31.40	31.40	0.62%	430
Sep 4, 2024	31.25	31.25	31.21	31.21	31.21	-0.20%	443
Sep 3, 2024	31.27	31.27	31.27	31.27	31.27	4.69%	203
Aug 30, 2024	29.87	29.87	29.87	29.87	29.87	-2.49%	90
Aug 29, 2024	30.44	30.63	30.44	30.63	30.63	-1.36%	588
Aug 28, 2024	31.05	31.05	31.05	31.05	31.05	2.78%	140
Aug 27, 2024	30.28	30.28	30.21	30.21	30.21	-2.05%	870
Aug 26, 2024	30.85	30.85	30.85	30.85	30.85	2.28%	415
Aug 23, 2024	30.54	30.54	30.16	30.16	30.16	-6.83%	762
Aug 22, 2024	32.37	32.37	32.37	32.37	32.37	2.11%	39
Aug 21, 2024	31.70	31.70	31.70	31.70	31.70	-2.33%	57
Aug 20, 2024	32.35	32.46	32.35	32.46	32.46	3.33%	168
Aug 19, 2024	31.60	31.60	31.41	31.41	31.41	-5.92%	833
Aug 16, 2024	33.36	33.39	33.34	33.39	33.39	1.51%	1,485
Aug 15, 2024	32.89	32.89	32.89	32.89	32.89	-8.67%	134
Aug 14, 2024	36.02	36.02	36.02	36.02	36.02	-0.31%	49
Aug 13, 2024	36.95	36.95	36.13	36.13	36.13	-4.90%	351
Aug 12, 2024	37.32	37.99	37.32	37.99	37.99	1.94%	563
Aug 9, 2024	37.26	37.26	37.26	37.26	37.26	-0.65%	38
Aug 8, 2024	37.51	37.51	37.51	37.51	37.51	-9.95%	404
Aug 7, 2024	41.66	41.66	41.66	41.66	41.66	9.29%	233
Aug 6, 2024	40.84	40.92	37.78	38.12	38.12	-11.11%	1,138
Aug 5, 2024	42.54	42.88	42.05	42.88	42.88	6.36%	2,138
Aug 2, 2024	40.48	40.48	40.32	40.32	40.32	13.88%	3,437
Aug 1, 2024	34.02	35.88	34.01	35.40	35.40	11.64%	8,462
Jul 31, 2024	30.86	31.71	30.77	31.71	31.71	1.17%	2,004
Jul 30, 2024	31.34	31.34	31.34	31.34	31.34	-0.87%	100
Jul 29, 2024	31.31	31.62	31.31	31.62	31.62	-0.96%	357
Jul 26, 2024	32.21	32.22	31.88	31.92	31.92	-0.56%	2,171
Jul 25, 2024	31.67	32.42	30.76	32.11	32.11	3.07%	2,839
Jul 24, 2024	30.15	31.15	30.15	31.15	31.15	8.30%	3,295
Jul 23, 2024	28.37	28.76	28.37	28.76	28.76	1.79%	1,455
Jul 22, 2024	28.60	28.67	28.26	28.26	28.26	0.41%	1,533
Jul 19, 2024	28.67	28.67	28.14	28.14	28.14	-1.37%	2,757
Jul 18, 2024	27.66	28.53	27.66	28.53	28.53	5.38%	5,158
Jul 17, 2024	25.80	27.07	25.80	27.07	27.07	8.84%	962
Jul 16, 2024	25.22	25.22	24.87	24.87	24.87	-9.19%	659
Jul 15, 2024	27.39	27.39	27.39	27.39	27.39	-0.35%	30
Jul 12, 2024	27.49	27.49	27.49	27.49	27.49	-1.30%	96