FLYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	59.22	59.22	51.78	51.83	51.83	-11.70%	3,560
Jun 10, 2026	58.56	58.76	58.55	58.70	58.69	8.96%	1,474
Jun 9, 2026	55.60	55.65	53.87	53.87	53.87	-4.33%	1,155
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