FLYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	53.69	53.69	53.25	53.78	53.78	-	3
Oct 26, 2026	54.44	54.44	53.78	53.78	53.78	-1.23%	592
Oct 23, 2026	54.01	54.45	54.01	54.45	54.45	7.93%	695
Oct 22, 2026	50.15	50.45	50.15	50.45	50.45	-3.32%	952
Oct 21, 2026	52.18	52.18	52.18	52.18	52.18	1.85%	59
Oct 20, 2026	51.23	51.23	51.23	51.23	51.23	-5.14%	578
Oct 19, 2026	54.00	54.00	54.00	54.00	54.00	0.40%	114
Oct 16, 2026	53.79	53.79	53.79	53.79	53.79	4.96%	361
Oct 15, 2026	51.25	51.25	51.25	51.25	51.25	-9.92%	366
Oct 14, 2026	56.89	56.89	56.89	56.89	56.89	5.37%	473
Oct 13, 2026	54.97	54.97	54.00	54.00	54.00	-0.47%	298
Oct 12, 2026	54.25	54.25	54.25	54.25	54.25	2.68%	41
Oct 9, 2026	54.16	54.17	52.84	52.84	52.84	-1.41%	5,619
Oct 8, 2026	56.14	56.22	53.60	53.60	53.60	-3.06%	3,428
Oct 7, 2026	55.22	55.29	55.22	55.29	55.29	2.78%	303
Oct 6, 2026	53.02	54.20	53.02	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