FLYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	56.26	56.31	56.26	56.31	56.31	2.07%	340
Jun 5, 2026	53.05	56.16	53.00	55.17	55.17	2.48%	2,078
Jun 4, 2026	53.56	53.92	52.99	53.83	53.83	-2.08%	1,145
Jun 3, 2026	54.46	54.98	54.46	54.98	54.98	3.25%	1,322
Jun 2, 2026	52.70	53.25	52.70	53.25	53.25	4.84%	550
Jun 1, 2026	51.70	51.70	50.79	50.79	50.79	-3.38%	813
May 29, 2026	51.50	52.57	51.32	52.57	52.57	1.96%	1,875
May 28, 2026	53.27	53.27	51.40	51.56	51.56	-2.35%	2,019
May 27, 2026	54.71	54.71	51.70	52.80	52.80	-7.35%	8,699
May 26, 2026	57.55	57.55	56.43	56.98	56.98	-6.01%	4,146
May 22, 2026	60.23	60.90	59.63	60.63	60.63	-0.25%	739
May 21, 2026	66.20	66.20	60.78	60.78	60.78	-2.84%	1,584
May 20, 2026	70.45	71.15	62.56	62.56	62.56	-10.95%	1,933
May 19, 2026	69.49	70.25	69.49	70.25	70.25	5.24%	1,996
May 18, 2026	66.67	66.75	63.75	66.75	66.75	-0.51%	2,309
May 15, 2026	67.00	67.16	66.45	67.09	67.09	3.33%	2,442
May 14, 2026	64.21	64.93	64.16	64.93	64.93	0.31%	861
May 13, 2026	64.91	66.49	64.54	64.73	64.73	1.84%	3,976
May 12, 2026	63.25	64.98	63.25	63.56	63.56	1.24%	9,515
May 11, 2026	60.00	62.78	60.00	62.78	62.78	7.48%	1,508
May 8, 2026	58.18	58.53	57.19	58.41	58.41	2.61%	1,392
May 7, 2026	54.69	58.28	54.69	56.93	56.93	2.13%	6,007
May 6, 2026	58.48	58.48	55.27	55.74	55.74	-14.56%	10,629
May 5, 2026	66.54	66.79	65.24	65.24	65.24	-3.16%	611
May 4, 2026	64.46	67.36	63.63	67.36	67.36	7.11%	5,025
May 1, 2026	64.56	64.56	62.14	62.89	62.89	-1.18%	2,237
Apr 30, 2026	64.60	64.60	63.30	63.64	63.64	-4.30%	2,099
Apr 29, 2026	68.54	68.54	66.50	66.50	66.50	2.31%	4,487
Apr 28, 2026	63.90	65.00	63.57	65.00	65.00	4.67%	4,006
Apr 27, 2026	60.22	62.11	60.22	62.10	62.10	1.49%	2,625
Apr 24, 2026	62.34	62.53	61.19	61.19	61.19	-2.50%	2,764
Apr 23, 2026	59.79	63.00	59.79	62.76	62.76	5.35%	6,580
Apr 22, 2026	54.64	60.19	54.64	59.57	59.57	8.58%	3,056
Apr 21, 2026	52.36	54.87	51.29	54.87	54.87	4.58%	2,777
Apr 20, 2026	53.53	54.71	52.47	52.47	52.47	2.54%	6,055
Apr 17, 2026	51.00	52.71	50.01	51.16	51.16	-13.31%	3,879
Apr 16, 2026	61.23	61.23	59.02	59.02	59.02	1.36%	474
Apr 15, 2026	58.23	58.23	58.23	58.23	58.22	-4.91%	631
Apr 14, 2026	61.23	61.23	61.23	61.23	61.23	-9.18%	298
Apr 13, 2026	70.27	71.63	67.02	67.42	67.42	-6.10%	2,490
Apr 10, 2026	70.05	71.79	70.00	71.79	71.79	3.63%	1,313
Apr 9, 2026	69.49	74.84	69.28	69.28	69.28	-0.92%	1,244
Apr 8, 2026	64.82	69.92	60.41	69.92	69.92	-11.72%	6,013
Apr 7, 2026	79.44	80.28	79.21	79.21	79.21	3.37%	2,142
Apr 6, 2026	80.26	80.67	76.38	76.62	76.62	-4.03%	13,840
Apr 2, 2026	81.44	81.44	79.84	79.84	79.84	2.05%	2,343
Apr 1, 2026	81.32	81.32	76.86	78.23	78.23	-3.97%	2,619
Mar 31, 2026	87.90	88.90	81.47	81.47	81.46	-12.05%	6,673
Mar 30, 2026	90.35	93.01	89.24	92.63	92.63	1.63%	2,236
Mar 27, 2026	86.07	91.98	86.07	91.15	91.15	10.07%	3,496