FLYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	25.31	25.54	22.19	25.29	25.29	3.18%	105,528
Apr 14, 2026	30.14	30.21	21.01	24.51	24.51	-10.84%	256,011
Apr 13, 2026	24.12	28.47	24.12	27.49	27.49	5.89%	165,152
Apr 10, 2026	25.04	28.26	23.93	25.96	25.96	-0.54%	143,691
Apr 9, 2026	25.70	31.30	25.57	26.10	26.10	-5.98%	253,444
Apr 8, 2026	26.06	28.68	23.95	27.76	27.76	20.64%	196,018
Apr 7, 2026	20.79	23.90	18.83	23.01	23.01	-0.90%	256,299
Apr 6, 2026	20.75	23.26	19.76	23.22	23.22	16.39%	164,025
Apr 2, 2026	14.36	20.14	14.13	19.95	19.95	18.96%	214,347
Apr 1, 2026	16.08	18.06	15.75	16.77	16.77	10.40%	217,332
Mar 31, 2026	11.49	15.25	11.49	15.19	15.19	41.04%	154,475
Mar 30, 2026	11.17	11.59	10.00	10.77	10.77	-0.74%	150,655
Mar 27, 2026	13.75	13.75	10.02	10.85	10.85	-24.02%	152,723
Mar 26, 2026	14.06	15.60	13.00	14.28	14.28	-4.93%	220,245
Mar 25, 2026	11.65	15.67	11.65	15.02	15.02	36.55%	305,720
Mar 24, 2026	11.41	11.75	10.20	11.00	11.00	-4.18%	100,900
Mar 23, 2026	10.24	12.44	9.40	11.48	11.48	2.41%	250,407
Mar 20, 2026	12.90	14.43	9.87	11.21	11.21	5.56%	296,749
Mar 19, 2026	9.88	11.00	9.82	10.62	10.62	-2.84%	78,212
Mar 18, 2026	11.01	11.58	10.75	10.93	10.93	-10.41%	79,995
Mar 17, 2026	11.50	12.60	11.27	12.20	12.20	5.68%	90,427
Mar 16, 2026	12.25	12.70	10.61	11.54	11.54	4.00%	128,025
Mar 13, 2026	11.99	12.92	11.06	11.10	11.10	0.82%	153,300
Mar 12, 2026	11.30	12.51	10.70	11.01	11.01	26.70%	385,212
Mar 11, 2026	7.65	8.70	7.65	8.69	8.69	11.84%	139,559
Mar 10, 2026	8.34	8.34	7.30	7.77	7.77	-12.50%	95,922
Mar 9, 2026	8.33	9.06	7.70	8.88	8.88	9.68%	27,646
Mar 6, 2026	8.15	9.31	8.00	8.10	8.10	-7.26%	48,673