FLYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	53.10	53.10	53.10	53.79	53.79	-3.06%	476
Oct 5, 2026	55.41	55.49	55.33	55.49	55.49	1.00%	1,535
Oct 2, 2026	54.99	54.99	54.94	54.94	54.94	-2.40%	1,317
Oct 1, 2026	57.16	57.16	56.29	56.29	56.29	2.03%	549
Sep 30, 2026	54.00	55.17	54.00	55.17	55.17	2.25%	635
Sep 29, 2026	53.98	54.46	53.96	53.96	53.96	-4.55%	955
Sep 28, 2026	57.49	57.49	56.53	56.53	56.53	3.08%	839
Sep 25, 2026	55.18	55.18	54.84	54.84	54.84	-5.44%	3,337
Sep 24, 2026	59.91	60.31	57.99	57.99	57.99	-1.65%	880
Sep 23, 2026	58.97	58.97	58.97	58.97	58.97	6.96%	323
Sep 22, 2026	52.97	55.13	52.97	55.13	55.13	2.82%	2,321
Sep 21, 2026	55.65	55.65	53.36	53.62	53.62	-5.11%	2,111
Sep 18, 2026	56.51	56.51	56.51	56.51	56.51	2.35%	136
Sep 17, 2026	54.71	55.21	54.67	55.21	55.21	0.55%	822
Sep 16, 2026	53.60	54.91	53.60	54.91	54.91	0.64%	556
Sep 15, 2026	54.57	54.57	54.56	54.56	54.56	5.38%	477
Sep 14, 2026	52.77	52.77	51.77	51.77	51.77	-1.66%	1,214
Sep 11, 2026	52.76	52.96	52.59	52.65	52.65	-2.28%	4,949
Sep 10, 2026	53.87	53.87	53.87	53.87	53.87	0.48%	350
Sep 9, 2026	53.35	53.62	53.35	53.62	53.62	5.36%	657
Sep 8, 2026	50.16	50.89	50.16	50.89	50.89	7.49%	1,038
Sep 4, 2026	47.04	47.34	47.04	47.34	47.34	0.46%	688
Sep 3, 2026	47.04	47.12	46.75	47.12	47.12	1.21%	582
Sep 2, 2026	47.45	47.45	46.56	46.56	46.56	-4.30%	448
Sep 1, 2026	46.18	48.65	46.18	48.65	48.65	5.78%	974
Aug 31, 2026	45.79	45.99	45.70	45.99	45.99	8.09%	728
Aug 28, 2026	42.55	42.55	42.55	42.55	42.55	-1.22%	74
Aug 27, 2026	42.15	43.07	42.11	43.07	43.07	6.80%	325
Aug 26, 2026	38.84	40.33	38.84	40.33	40.33	3.17%	1,268
Aug 25, 2026	39.43	39.60	39.09	39.09	39.09	-1.64%	1,057
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