FLYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	7.95	9.07	7.88	8.30	8.30	4.40%	3,940
Feb 12, 2026	9.56	9.71	7.77	7.95	7.95	-16.67%	10,064
Feb 11, 2026	11.99	12.39	9.41	9.54	9.54	-18.95%	6,712
Feb 10, 2026	14.08	14.08	11.77	11.77	11.77	-14.59%	4,618
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
Dec 22, 2025	18.25	23.01	18.11	22.75	22.75	32.81%	151,760
Dec 19, 2025	12.64	17.43	12.33	17.13	17.13	45.42%	106,368
Dec 18, 2025	10.95	12.14	10.81	11.78	11.78	16.29%	64,238
Dec 17, 2025	12.25	12.25	10.13	10.13	10.13	-17.31%	10,039
Dec 16, 2025	11.93	12.70	11.49	12.25	12.25	-2.00%	15,250
Dec 15, 2025	15.07	16.40	12.43	12.50	12.50	-14.79%	25,137
Dec 12, 2025	17.33	17.96	14.20	14.67	14.67	-12.16%	60,596
Dec 11, 2025	13.93	17.05	13.11	16.70	16.70	20.49%	77,901
Dec 10, 2025	11.98	14.84	11.19	13.86	13.86	18.84%	63,325
Dec 9, 2025	10.99	11.99	10.79	11.66	11.66	4.51%	4,918
Dec 8, 2025	12.14	12.14	10.61	11.16	11.16	-8.82%	14,547
Dec 5, 2025	12.59	13.45	11.95	12.24	12.24	-2.80%	23,015
Dec 4, 2025	11.33	12.95	11.03	12.59	12.59	18.20%	16,806
Dec 3, 2025	9.83	10.89	9.54	10.65	10.65	7.25%	5,387