FLYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	60.85	62.40	60.52	62.40	62.40	1.77%	3,789
Nov 19, 2024	58.59	61.31	58.59	61.31	61.31	0.32%	1,854
Nov 18, 2024	62.01	62.01	60.95	61.11	61.11	-3.32%	3,156
Nov 15, 2024	62.82	63.21	62.38	63.21	63.21	1.26%	903
Nov 14, 2024	62.66	64.60	62.43	62.43	62.43	2.92%	2,248
Nov 13, 2024	61.42	61.42	60.37	60.66	60.66	0.36%	1,597
Nov 12, 2024	60.61	60.61	60.44	60.44	60.44	-1.76%	1,699
Nov 11, 2024	60.03	61.70	60.03	61.52	61.52	5.42%	2,133
Nov 8, 2024	58.39	58.96	58.00	58.35	58.35	-0.98%	1,418
Nov 7, 2024	59.60	59.74	58.93	58.93	58.93	-0.73%	2,305
Nov 6, 2024	57.15	59.44	57.15	59.37	59.37	12.06%	5,041
Nov 5, 2024	53.10	53.10	52.73	52.98	52.98	3.81%	710
Nov 4, 2024	50.71	51.11	50.71	51.03	51.03	-1.86%	973
Nov 1, 2024	53.14	53.14	51.91	52.00	52.00	1.99%	1,703
Oct 31, 2024	52.88	52.88	50.99	50.99	50.99	-6.10%	1,283
Oct 30, 2024	53.66	54.54	53.66	54.30	54.30	0.10%	990
Oct 29, 2024	53.30	54.57	53.30	54.24	54.24	3.36%	3,832
Oct 28, 2024	52.78	52.78	52.46	52.48	52.48	4.53%	3,745
Oct 25, 2024	50.68	50.68	50.20	50.20	50.20	-0.26%	723
Oct 24, 2024	49.80	50.34	49.80	50.34	50.34	0.21%	1,208
Oct 23, 2024	51.38	51.38	49.53	50.23	50.23	-4.17%	3,137
Oct 22, 2024	52.26	52.42	52.26	52.42	52.42	0.55%	214
Oct 21, 2024	52.10	52.16	52.10	52.13	52.13	-0.64%	587
Oct 18, 2024	52.50	52.50	52.46	52.46	52.46	1.14%	1,177
Oct 17, 2024	52.04	52.04	51.87	51.87	51.87	-0.87%	394
Oct 16, 2024	51.99	52.50	51.99	52.33	52.33	5.22%	1,766
Oct 15, 2024	50.51	50.51	49.73	49.73	49.73	-0.69%	468
Oct 14, 2024	49.30	50.08	49.28	50.08	50.08	0.15%	2,008
Oct 11, 2024	49.75	50.33	49.46	50.00	50.00	7.48%	4,783
Oct 10, 2024	46.67	46.67	46.52	46.52	46.52	-1.41%	751
Oct 9, 2024	45.43	47.18	45.42	47.18	47.18	5.53%	4,064
Oct 8, 2024	44.74	45.23	44.68	44.71	44.71	2.95%	3,799
Oct 7, 2024	44.66	44.66	42.66	43.43	43.43	-0.94%	1,870
Oct 4, 2024	43.10	43.84	43.03	43.84	43.84	7.97%	2,062
Oct 3, 2024	40.59	40.61	39.93	40.61	40.61	-1.29%	581
Oct 2, 2024	40.62	41.20	40.62	41.13	41.13	-0.52%	1,613
Oct 1, 2024	42.92	43.22	40.55	41.35	41.35	-4.26%	3,929
Sep 30, 2024	43.19	43.19	43.19	43.19	43.19	-2.84%	306
Sep 27, 2024	45.15	45.71	44.45	44.45	44.45	-0.54%	1,326
Sep 26, 2024	43.49	44.90	43.49	44.69	44.69	7.47%	11,730
Sep 25, 2024	42.32	42.32	41.58	41.58	41.58	-1.82%	1,847
Sep 24, 2024	41.32	42.35	41.32	42.35	42.35	5.20%	2,252
Sep 23, 2024	40.00	40.26	40.00	40.26	40.26	0.60%	6,167
Sep 20, 2024	40.02	40.02	40.02	40.02	40.02	0.18%	356
Sep 19, 2024	40.35	40.35	39.88	39.95	39.95	4.46%	5,282
Sep 18, 2024	38.39	39.36	38.08	38.25	38.25	1.42%	2,333
Sep 17, 2024	36.55	38.12	36.55	37.71	37.71	4.91%	7,349
Sep 16, 2024	35.95	35.95	35.95	35.95	35.95	2.11%	371
Sep 13, 2024	34.81	35.46	34.74	35.20	35.20	5.82%	3,814
Sep 12, 2024	32.12	33.27	32.12	33.27	33.27	1.63%	2,142
Sep 11, 2024	32.73	32.73	32.73	32.73	32.73	2.13%	88
Sep 10, 2024	31.08	32.05	31.08	32.05	32.05	-1.87%	452
Sep 9, 2024	32.70	32.70	32.66	32.66	32.66	3.68%	325
Sep 6, 2024	33.21	33.21	31.35	31.50	31.50	-3.20%	2,388
Sep 5, 2024	32.46	32.54	32.45	32.54	32.54	-0.49%	1,607
Sep 4, 2024	32.52	32.70	32.52	32.70	32.70	0.35%	420
Sep 3, 2024	34.00	34.02	32.58	32.58	32.58	-4.86%	1,650
Aug 30, 2024	34.48	34.48	33.65	34.25	34.25	2.17%	4,926
Aug 29, 2024	33.52	33.52	33.52	33.52	33.52	1.56%	762
Aug 28, 2024	32.38	33.01	32.38	33.01	33.01	-2.71%	1,959
Aug 27, 2024	33.92	33.93	33.92	33.93	33.93	1.94%	310
Aug 26, 2024	34.30	34.30	33.28	33.28	33.28	-2.20%	495
Aug 23, 2024	33.30	34.21	33.30	34.03	34.03	6.78%	6,945
Aug 22, 2024	33.01	33.01	31.87	31.87	31.87	-2.33%	1,175
Aug 21, 2024	32.22	32.63	32.00	32.63	32.63	2.38%	1,773
Aug 20, 2024	32.59	32.59	31.87	31.87	31.87	-3.13%	2,336
Aug 19, 2024	32.25	32.93	32.25	32.90	32.90	5.75%	3,079
Aug 16, 2024	31.17	31.21	31.00	31.11	31.11	-1.70%	2,802
Aug 15, 2024	31.26	31.74	31.26	31.65	31.65	8.68%	2,115
Aug 14, 2024	28.81	29.12	28.81	29.12	29.12	0.26%	2,366
Aug 13, 2024	28.38	29.05	28.38	29.05	29.05	4.73%	3,585
Aug 12, 2024	28.29	28.29	27.51	27.74	27.74	-2.10%	3,816
Aug 9, 2024	27.94	28.33	27.85	28.33	28.33	0.85%	2,516
Aug 8, 2024	25.94	28.13	25.94	28.09	28.09	3.92%	3,382
Aug 7, 2024	26.98	27.74	26.98	27.03	27.03	-4.39%	8,492
Aug 6, 2024	27.32	28.70	27.26	28.27	28.27	11.39%	12,894
Aug 5, 2024	24.46	26.06	24.45	25.38	25.38	-6.73%	44,246
Aug 2, 2024	27.73	27.73	27.21	27.21	27.21	-13.65%	3,373
Aug 1, 2024	34.54	34.54	31.01	31.51	31.51	-11.59%	3,301
Jul 31, 2024	36.25	36.68	35.63	35.64	35.64	-0.64%	1,563
Jul 30, 2024	36.21	36.34	35.87	35.87	35.87	0.33%	5,545
Jul 29, 2024	36.06	36.06	35.75	35.75	35.75	0.97%	291
Jul 26, 2024	36.01	36.01	35.11	35.41	35.41	0.34%	6,875
Jul 25, 2024	35.77	36.51	35.04	35.29	35.29	-3.77%	26,462
Jul 24, 2024	38.58	38.58	36.58	36.67	36.67	-7.91%	8,636
Jul 23, 2024	40.28	40.53	39.82	39.82	39.82	-1.56%	1,799
Jul 22, 2024	40.25	40.46	40.25	40.45	40.45	-0.52%	1,467
Jul 19, 2024	39.80	40.81	39.80	40.66	40.66	1.30%	14,155
Jul 18, 2024	42.82	42.82	40.14	40.14	40.14	-5.35%	4,105
Jul 17, 2024	45.11	45.11	42.41	42.41	42.41	-8.72%	1,587
Jul 16, 2024	43.50	46.55	43.50	46.46	46.46	9.06%	3,526
Jul 15, 2024	42.01	42.60	42.01	42.60	42.60	0.28%	1,388
Jul 12, 2024	42.61	42.95	42.48	42.48	42.48	1.25%	3,793
Jul 11, 2024	41.14	41.96	41.14	41.96	41.96	1.08%	2,204
Jul 10, 2024	42.07	42.07	40.98	41.51	41.51	-0.95%	5,686
Jul 9, 2024	41.91	41.91	41.91	41.91	41.91	0.78%	57
Jul 8, 2024	41.50	41.58	41.50	41.58	41.58	1.39%	439
Jul 5, 2024	41.45	41.45	41.01	41.01	41.01	-2.62%	1,549
Jul 3, 2024	42.11	42.11	42.11	42.11	42.11	1.18%	18
Jul 2, 2024	41.11	41.62	41.11	41.62	41.62	-0.39%	373