FLYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	39.99	39.99	39.74	39.74	39.74	-1.83%	718
Aug 21, 2026	40.48	40.48	40.48	40.48	40.48	-2.62%	133
Aug 20, 2026	41.52	41.57	41.52	41.57	41.57	4.17%	214
Aug 19, 2026	38.77	39.90	38.77	39.90	39.90	-2.27%	488
Aug 18, 2026	40.83	40.83	40.83	40.83	40.83	1.41%	2,383
Aug 17, 2026	39.92	40.32	39.83	40.26	40.26	5.60%	3,278
Aug 14, 2026	37.27	38.13	37.27	38.13	38.12	0.99%	2,773
Aug 13, 2026	37.75	37.75	37.75	37.75	37.75	-2.84%	29
Aug 12, 2026	38.86	38.86	38.86	38.86	38.86	2.92%	434
Aug 11, 2026	38.86	38.86	37.07	37.75	37.75	-1.55%	943
Aug 10, 2026	37.95	38.35	37.95	38.35	38.35	3.48%	2,945
Aug 7, 2026	37.17	37.25	37.04	37.06	37.06	-5.60%	1,443
Aug 6, 2026	38.77	39.25	38.77	39.25	39.25	1.89%	277
Aug 5, 2026	38.83	38.83	38.26	38.52	38.52	-3.09%	1,325
Aug 4, 2026	40.72	40.72	39.75	39.75	39.75	-4.90%	1,170
Aug 3, 2026	41.80	41.80	41.80	41.80	41.80	-4.80%	63
Jul 31, 2026	44.40	44.40	43.91	43.91	43.91	2.07%	814
Jul 30, 2026	43.88	44.36	43.02	43.02	43.02	1.42%	2,527
Jul 29, 2026	42.90	42.90	41.50	42.42	42.42	3.59%	1,993
Jul 28, 2026	45.00	45.00	40.94	40.94	40.94	-9.62%	831
Jul 27, 2026	47.30	47.30	45.30	45.30	45.30	-9.84%	7,275
Jul 24, 2026	50.69	50.86	50.24	50.24	50.24	-4.30%	4,269
Jul 23, 2026	52.00	52.50	52.00	52.50	52.50	7.54%	2,083
Jul 22, 2026	48.90	48.90	48.82	48.82	48.82	3.22%	495
Jul 21, 2026	47.29	47.29	47.29	47.29	47.29	-0.13%	48
Jul 20, 2026	46.94	47.35	46.94	47.35	47.35	0.34%	168
Jul 17, 2026	47.02	47.19	46.97	47.19	47.19	5.09%	9,986
Jul 16, 2026	44.90	44.90	44.90	44.90	44.90	-1.41%	723
Jul 15, 2026	44.60	45.60	44.60	45.55	45.55	-3.83%	3,192
Jul 14, 2026	47.00	47.36	47.00	47.36	47.36	2.01%	1,825
Jul 13, 2026	44.74	46.43	44.48	46.43	46.43	4.44%	5,745
Jul 10, 2026	44.07	44.45	44.07	44.45	44.45	-0.03%	539
Jul 9, 2026	46.16	46.16	44.03	44.47	44.46	-5.06%	5,760
Jul 8, 2026	47.98	48.00	46.84	46.84	46.83	6.44%	5,398
Jul 7, 2026	43.52	44.00	43.52	44.00	44.00	2.19%	2,465
Jul 6, 2026	41.98	43.06	41.98	43.06	43.06	2.84%	118
Jul 2, 2026	40.60	42.99	40.60	41.87	41.87	-1.06%	325
Jul 1, 2026	41.00	42.32	40.91	42.32	42.31	-0.69%	1,814
Jun 30, 2026	42.61	42.61	42.61	42.61	42.61	4.75%	704
Jun 29, 2026	40.53	40.68	40.53	40.68	40.67	0.06%	304
Jun 26, 2026	42.00	42.00	40.40	40.65	40.65	-5.73%	8,871
Jun 25, 2026	40.17	43.12	40.17	43.12	43.12	3.79%	184
Jun 24, 2026	43.11	43.23	40.23	41.55	41.55	-9.30%	1,093
Jun 23, 2026	47.10	47.10	45.81	45.81	45.81	-0.28%	1,882
Jun 22, 2026	45.94	45.94	45.94	45.94	45.94	3.14%	139
Jun 18, 2026	44.19	44.54	43.80	44.54	44.54	-6.14%	1,549
Jun 17, 2026	44.71	47.58	44.68	47.45	47.45	5.61%	8,080
Jun 16, 2026	44.01	44.93	44.01	44.93	44.93	-1.32%	2,311
Jun 15, 2026	44.20	45.90	44.20	45.53	45.53	-9.96%	1,519
Jun 12, 2026	50.27	51.42	50.27	50.57	50.57	-2.43%	1,360