FLYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	8.15	9.31	8.00	8.10	8.10	-7.26%	48,673
Mar 5, 2026	9.23	9.50	7.87	8.73	8.73	-8.78%	50,262
Mar 4, 2026	9.34	9.96	9.11	9.57	9.57	5.16%	31,359
Mar 3, 2026	8.34	9.49	8.05	9.10	9.10	3.29%	43,220
Mar 2, 2026	7.22	9.50	6.99	8.81	8.81	7.83%	70,645
Feb 27, 2026	8.74	9.05	7.45	8.17	8.17	-16.97%	69,236
Feb 26, 2026	8.81	10.10	8.77	9.84	9.84	9.70%	53,600
Feb 25, 2026	9.48	9.48	8.60	8.97	8.97	-1.97%	39,252
Feb 24, 2026	8.60	9.20	7.88	9.15	9.15	6.77%	44,226
Feb 23, 2026	8.35	8.88	8.02	8.57	8.57	-1.95%	51,125
Feb 20, 2026	9.55	10.37	8.47	8.74	8.74	-12.69%	58,102
Feb 19, 2026	9.50	10.38	9.20	10.01	10.01	0.20%	42,519
Feb 18, 2026	9.08	10.46	8.86	9.99	9.99	10.88%	89,385
Feb 17, 2026	8.18	10.03	7.65	9.01	9.01	8.55%	78,047
Feb 13, 2026	8.05	9.09	7.95	8.30	8.30	4.40%	59,860
Feb 12, 2026	9.69	9.69	7.79	7.95	7.95	-16.67%	59,851
Feb 11, 2026	12.01	12.10	9.22	9.54	9.54	-18.95%	54,896
Feb 10, 2026	13.74	13.74	11.77	11.77	11.77	-14.59%	50,105
Feb 9, 2026	13.20	14.34	13.17	13.78	13.78	7.74%	56,846
Feb 6, 2026	12.32	13.36	12.16	12.79	12.79	13.29%	71,451
Feb 5, 2026	12.30	13.52	11.29	11.29	11.29	-16.49%	21,711
Feb 4, 2026	13.93	13.95	12.21	13.52	13.52	-5.45%	47,912
Feb 3, 2026	13.05	14.37	12.22	14.30	14.30	18.97%	69,697
Feb 2, 2026	14.07	14.91	11.53	12.02	12.02	-19.92%	48,169
Jan 30, 2026	16.37	18.25	13.86	15.01	15.01	-12.27%	96,307
Jan 29, 2026	19.29	19.29	16.27	17.11	17.11	-12.75%	62,774
Jan 28, 2026	19.84	20.88	17.69	19.61	19.61	-3.87%	110,644
Jan 27, 2026	15.78	20.78	15.40	20.40	20.40	32.64%	110,031
Jan 26, 2026	21.56	21.56	14.80	15.38	15.38	-27.62%	125,789
Jan 23, 2026	24.60	25.44	20.95	21.25	21.25	-9.96%	98,243
Jan 22, 2026	21.81	24.00	20.83	23.60	23.60	14.01%	29,571
Jan 21, 2026	24.88	24.88	18.68	20.70	20.70	-11.35%	45,134
Jan 20, 2026	26.25	29.17	23.21	23.35	23.35	-17.93%	73,471
Jan 16, 2026	24.31	29.49	24.15	28.45	28.45	25.33%	65,539
Jan 15, 2026	22.30	24.35	21.82	22.70	22.70	-1.56%	70,450
Jan 14, 2026	19.68	23.21	18.21	23.06	23.06	13.15%	78,236
Jan 13, 2026	25.39	25.39	19.49	20.38	20.38	-16.24%	80,601
Jan 12, 2026	23.88	24.38	21.06	24.33	24.33	2.57%	78,041
Jan 9, 2026	21.44	24.86	18.54	23.72	23.72	15.43%	96,205
Jan 8, 2026	20.82	25.00	19.76	20.55	20.55	4.85%	140,727
Jan 7, 2026	18.30	21.97	16.96	19.60	19.60	5.55%	129,476
Jan 6, 2026	17.84	19.49	16.50	18.57	18.57	6.54%	100,574
Jan 5, 2026	15.96	17.88	15.21	17.43	17.43	16.74%	81,959
Jan 2, 2026	13.84	15.00	12.56	14.93	14.93	11.92%	124,305
Dec 31, 2025	13.53	14.36	12.92	13.34	13.34	-3.89%	48,045
Dec 30, 2025	15.14	16.00	13.88	13.88	13.88	-6.03%	61,511
Dec 29, 2025	13.97	16.46	13.95	14.77	14.77	2.71%	77,945
Dec 26, 2025	20.04	20.04	14.38	14.38	14.38	-28.17%	61,350
Dec 24, 2025	19.98	21.52	18.44	20.02	20.02	3.73%	78,131
Dec 23, 2025	19.50	20.87	18.62	19.30	19.30	-15.16%	59,843