FLYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	61.05	61.50	61.05	61.43	61.43	3.03%	1,359
Jan 27, 2025	59.83	59.83	59.63	59.63	59.63	1.82%	410
Jan 24, 2025	58.57	58.57	58.46	58.56	58.56	-1.59%	885
Jan 23, 2025	57.85	59.51	57.85	59.51	59.51	1.19%	1,369
Jan 22, 2025	61.36	61.42	58.81	58.81	58.81	-3.45%	1,534
Jan 21, 2025	60.28	61.34	60.28	60.92	60.92	1.41%	2,054
Jan 17, 2025	60.61	60.61	60.07	60.07	60.07	1.03%	349
Jan 16, 2025	57.90	59.64	57.90	59.45	59.45	1.56%	771
Jan 15, 2025	59.92	60.38	58.54	58.54	58.54	2.55%	1,329
Jan 14, 2025	56.32	57.08	56.32	57.08	57.08	1.86%	466
Jan 13, 2025	54.96	56.04	54.96	56.04	56.04	-2.00%	571
Jan 10, 2025	56.82	57.28	56.82	57.18	57.18	0.39%	1,807
Jan 8, 2025	56.35	56.96	56.35	56.96	56.96	-1.17%	694
Jan 7, 2025	59.09	59.09	57.63	57.63	57.63	-2.04%	2,230
Jan 6, 2025	60.09	60.29	58.83	58.83	58.83	2.41%	1,572
Jan 3, 2025	54.90	57.59	54.90	57.45	57.45	2.04%	572
Jan 2, 2025	58.60	58.60	56.30	56.30	56.30	-0.53%	3,617
Dec 31, 2024	56.60	56.60	56.60	56.60	56.60	-1.05%	703
Dec 30, 2024	55.41	57.48	55.41	57.20	57.20	-1.94%	1,180
Dec 27, 2024	58.33	58.33	58.33	58.33	58.33	-3.85%	287
Dec 26, 2024	60.63	60.70	60.59	60.67	60.67	0.08%	725
Dec 24, 2024	58.98	60.62	58.79	60.62	60.62	1.79%	2,534
Dec 23, 2024	58.75	59.55	58.14	59.55	59.55	1.43%	2,791
Dec 20, 2024	55.32	58.71	55.32	58.71	58.71	5.01%	330
Dec 19, 2024	56.01	56.01	55.91	55.91	55.91	1.81%	524
Dec 18, 2024	54.95	54.95	54.92	54.92	54.92	-8.41%	1,558
Dec 17, 2024	58.70	60.04	58.70	59.96	59.96	0.54%	1,488
Dec 16, 2024	60.46	60.93	59.32	59.64	59.64	-1.78%	3,275
Dec 13, 2024	62.54	62.54	60.72	60.72	60.72	-4.45%	1,554
Dec 12, 2024	65.48	65.50	63.55	63.55	63.55	-2.72%	1,405
Dec 11, 2024	65.04	65.49	65.04	65.32	65.32	0.29%	2,729
Dec 10, 2024	65.00	66.62	65.00	65.13	65.13	0.90%	1,435
Dec 9, 2024	68.06	68.06	64.55	64.55	64.55	-5.64%	1,631
Dec 6, 2024	68.88	68.88	68.22	68.41	68.41	0.52%	2,253
Dec 5, 2024	71.01	71.01	68.06	68.06	68.06	-1.94%	1,679
Dec 4, 2024	67.44	69.41	67.44	69.41	69.41	4.37%	394
Dec 3, 2024	67.11	67.11	66.50	66.50	66.50	-2.94%	823
Dec 2, 2024	68.73	68.73	68.51	68.51	68.51	1.94%	919
Nov 29, 2024	67.47	67.47	67.21	67.21	67.21	1.04%	407
Nov 27, 2024	66.61	66.61	66.52	66.52	66.52	-0.48%	215
Nov 26, 2024	67.33	67.67	66.84	66.84	66.84	-1.73%	944
Nov 25, 2024	68.10	68.27	68.00	68.02	68.02	4.55%	5,091
Nov 22, 2024	65.26	65.26	65.06	65.06	65.06	2.10%	1,189
Nov 21, 2024	63.11	63.90	62.97	63.72	63.72	2.13%	3,140
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