FLYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	44.10	44.10	42.58	42.99	-	-1.95%	3,179
May 28, 2025	45.28	45.28	43.85	43.85	43.85	-1.71%	3,438
May 27, 2025	44.86	45.05	44.61	44.61	44.61	9.09%	2,846
May 23, 2025	40.44	41.44	40.44	40.89	40.89	-2.06%	1,922
May 22, 2025	40.67	42.41	40.67	41.75	41.75	1.39%	1,434
May 21, 2025	41.77	41.90	41.18	41.18	41.18	-8.74%	3,015
May 20, 2025	45.42	45.42	44.73	45.13	45.13	-5.38%	2,753
May 19, 2025	46.34	47.72	46.34	47.69	47.69	-0.44%	996
May 16, 2025	46.38	47.96	46.38	47.91	47.91	4.04%	2,519
May 15, 2025	45.59	46.04	45.29	46.04	46.04	-2.14%	2,195
May 14, 2025	48.21	48.21	46.86	47.05	47.05	-2.39%	3,943
May 13, 2025	46.70	48.20	46.49	48.20	48.20	7.00%	4,020
May 12, 2025	44.63	45.05	43.50	45.05	45.05	14.31%	20,535
May 9, 2025	38.84	39.80	38.84	39.41	39.41	0.76%	975
May 8, 2025	39.03	40.32	39.03	39.11	39.11	5.53%	1,342
May 7, 2025	35.73	37.62	35.73	37.06	37.06	4.89%	2,493
May 6, 2025	35.40	35.82	35.09	35.33	35.33	-2.24%	2,522
May 5, 2025	34.13	37.14	34.13	36.14	36.14	1.43%	8,445
May 2, 2025	34.70	35.89	34.70	35.63	35.63	10.17%	6,043
May 1, 2025	32.40	32.89	32.34	32.34	32.34	2.23%	5,407
Apr 30, 2025	29.18	31.64	29.18	31.64	31.64	-0.42%	2,596
Apr 29, 2025	30.83	31.78	30.77	31.77	31.77	2.02%	1,860
Apr 28, 2025	31.02	31.19	31.02	31.14	31.14	2.33%	879
Apr 25, 2025	30.05	30.55	30.05	30.43	30.43	0.19%	2,228
Apr 24, 2025	28.82	30.45	28.82	30.37	30.37	7.48%	2,208
Apr 23, 2025	28.71	28.71	28.00	28.26	28.26	5.84%	1,272
Apr 22, 2025	25.80	26.76	25.77	26.70	26.70	9.45%	9,686
Apr 21, 2025	24.75	24.75	23.81	24.40	24.40	-7.13%	4,702
Apr 17, 2025	25.85	26.74	25.52	26.27	26.27	3.01%	7,982
Apr 16, 2025	26.80	26.86	24.73	25.50	25.50	-4.62%	7,322
Apr 15, 2025	27.01	27.01	26.60	26.74	26.74	2.81%	6,670
Apr 14, 2025	26.60	26.60	25.36	26.01	26.01	-0.68%	2,655
Apr 11, 2025	24.52	26.18	24.52	26.18	26.18	3.45%	3,500
Apr 10, 2025	28.63	28.63	23.97	25.31	25.31	-19.60%	5,181
Apr 9, 2025	22.50	31.70	22.10	31.48	31.48	45.63%	11,341
Apr 8, 2025	25.99	26.07	21.62	21.62	21.62	-6.39%	3,228
Apr 7, 2025	25.31	25.66	22.10	23.09	23.09	-1.33%	11,292
Apr 4, 2025	23.79	24.92	23.27	23.40	23.40	-15.88%	20,140
Apr 3, 2025	32.17	32.17	27.82	27.82	27.82	-26.61%	5,305
Apr 2, 2025	37.93	37.93	37.91	37.91	37.91	5.64%	6,947
Apr 1, 2025	35.24	35.89	35.24	35.89	35.89	-0.43%	723
Mar 31, 2025	33.00	36.17	32.34	36.04	36.04	-1.15%	6,601
Mar 28, 2025	36.46	36.46	36.46	36.46	36.46	-10.18%	161
Mar 27, 2025	40.71	41.01	40.55	40.59	40.59	-3.33%	842
Mar 26, 2025	41.99	41.99	41.99	41.99	41.99	-2.87%	232
Mar 25, 2025	43.23	43.23	43.23	43.23	43.23	-0.66%	92
Mar 24, 2025	42.26	43.52	42.26	43.51	43.51	6.05%	3,260
Mar 21, 2025	40.14	41.03	40.01	41.03	41.03	1.28%	3,546
Mar 20, 2025	40.51	40.51	40.51	40.51	40.51	-0.87%	446
Mar 19, 2025	40.87	40.87	40.87	40.87	40.87	8.08%	419