FLYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	7.25	8.36	7.25	8.17	-	7.64%	306,989
Jun 25, 2026	8.08	8.23	7.20	7.59	7.59	-3.80%	8,115
Jun 24, 2026	9.51	9.51	7.63	7.89	7.89	-15.97%	52,242
Jun 23, 2026	9.47	11.03	9.36	9.39	9.39	-12.08%	14,660
Jun 22, 2026	11.78	11.78	9.61	10.68	10.68	-12.03%	47,935
Jun 18, 2026	12.98	12.98	10.56	12.14	12.14	-1.94%	368,584
Jun 17, 2026	12.47	13.50	12.19	12.38	12.38	1.39%	306,123
Jun 16, 2026	13.14	13.81	11.76	12.21	12.21	-14.56%	587,163
Jun 15, 2026	15.39	15.53	14.00	14.29	14.29	9.50%	754,570
Jun 12, 2026	20.32	20.98	12.66	13.05	13.05	-38.82%	1,548,289
Jun 11, 2026	16.80	21.37	16.64	21.33	21.33	37.08%	605,461
Jun 10, 2026	16.76	17.43	14.96	15.56	15.56	-0.45%	445,436
Jun 9, 2026	19.93	20.30	14.15	15.63	15.63	-15.15%	366,725
Jun 8, 2026	19.75	20.50	17.96	18.42	18.42	0.71%	305,058
Jun 5, 2026	23.34	24.05	17.79	18.29	18.29	-25.47%	545,926
Jun 4, 2026	21.51	26.55	21.30	24.54	24.54	6.70%	565,626
Jun 3, 2026	26.66	29.34	22.50	23.00	23.00	-16.15%	355,036
Jun 2, 2026	29.01	31.33	27.00	27.43	27.43	-4.62%	493,967
Jun 1, 2026	29.94	30.66	22.88	28.76	28.76	-9.62%	692,021
May 29, 2026	31.98	32.99	28.13	31.82	31.82	-12.80%	795,126
May 28, 2026	48.70	48.88	36.48	36.49	36.49	-27.19%	802,850
May 27, 2026	53.82	58.52	46.01	50.12	50.12	-5.08%	283,432
May 26, 2026	40.01	57.00	40.01	52.80	52.80	37.36%	404,477
May 22, 2026	29.01	38.51	29.01	38.44	38.44	32.92%	293,400
May 21, 2026	29.43	29.57	26.50	28.92	28.92	-6.56%	180,174
May 20, 2026	29.29	32.20	28.00	30.95	30.95	6.54%	159,318
May 19, 2026	29.45	30.07	24.00	29.05	29.05	-6.35%	155,709
May 18, 2026	29.98	35.91	28.69	31.02	31.02	17.81%	328,569
May 15, 2026	26.50	28.70	22.77	26.33	26.33	-9.71%	685,233
May 14, 2026	25.09	30.64	23.78	29.16	29.16	14.98%	726,333
May 13, 2026	26.40	27.29	23.33	25.36	25.36	0.20%	199,363
May 12, 2026	22.06	26.11	21.12	25.31	25.31	5.68%	294,054
May 11, 2026	23.54	26.52	22.06	23.95	23.95	-6.92%	894,411
May 8, 2026	18.59	26.46	18.20	25.73	25.73	43.58%	876,478
May 7, 2026	20.57	21.08	17.21	17.92	17.92	-10.04%	123,027
May 6, 2026	17.82	21.70	17.75	19.92	19.92	15.14%	264,311
May 5, 2026	21.25	25.50	16.90	17.30	17.30	-10.50%	541,353
May 4, 2026	19.61	20.49	18.07	19.33	19.33	-2.62%	230,638
May 1, 2026	21.16	21.16	18.30	19.85	19.85	-4.61%	84,333
Apr 30, 2026	20.29	21.42	19.44	20.81	20.81	7.53%	92,756
Apr 29, 2026	19.51	19.51	16.80	19.35	19.35	-5.09%	77,311
Apr 28, 2026	20.10	21.00	18.70	20.39	20.39	-1.59%	45,707
Apr 27, 2026	21.09	22.40	18.98	20.72	20.72	-5.69%	104,059
Apr 24, 2026	26.51	26.51	21.25	21.97	21.97	-15.86%	177,182
Apr 23, 2026	28.65	28.65	23.73	26.11	26.11	-14.02%	125,409
Apr 22, 2026	32.87	36.50	26.67	30.37	30.37	-1.50%	145,676
Apr 21, 2026	33.51	35.36	30.83	30.83	30.83	-5.49%	115,401
Apr 20, 2026	32.01	37.71	31.60	32.62	32.62	-4.34%	138,469
Apr 17, 2026	35.74	37.99	32.67	34.10	34.10	-1.19%	176,574
Apr 16, 2026	26.03	34.51	25.06	34.51	34.51	36.46%	188,440