Fly-Hi Maritime Travels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	39.81	39.81	38.60	38.80	38.80	-4.48%	6,000
Oct 26, 2026	44.00	44.00	40.36	40.62	40.62	-4.38%	13,200
Oct 23, 2026	41.20	43.56	41.17	42.48	42.48	-1.96%	27,600
Oct 22, 2026	43.00	44.43	42.54	43.33	43.33	-3.22%	42,000
Oct 21, 2026	44.78	44.78	40.52	44.77	44.77	4.97%	121,200
Oct 19, 2026	42.65	42.65	42.65	42.65	42.65	5.00%	6,000
Oct 16, 2026	40.62	40.62	40.62	40.62	40.62	4.99%	15,600
Oct 15, 2026	36.85	38.69	36.00	38.69	38.69	4.99%	57,600
Oct 14, 2026	36.85	36.85	36.78	36.85	36.85	4.99%	31,200
Oct 13, 2026	32.61	35.10	32.10	35.10	35.10	5.00%	87,600
Oct 12, 2026	33.00	34.25	33.00	33.43	33.43	-3.24%	55,200
Oct 9, 2026	35.02	35.10	34.55	34.55	34.55	-1.34%	27,600
Oct 8, 2026	36.00	36.58	34.77	35.02	35.02	-4.26%	63,600
Oct 7, 2026	36.78	37.00	36.58	36.58	36.58	-4.99%	45,600
Oct 6, 2026	37.00	38.50	36.27	38.50	38.50	0.86%	40,800
Oct 5, 2026	39.40	40.90	37.52	38.17	38.17	-3.05%	42,000
Oct 1, 2026	37.50	39.37	37.50	39.37	39.37	4.99%	94,800
Sep 30, 2026	36.20	38.00	35.15	37.50	37.50	3.59%	69,600
Sep 29, 2026	36.60	38.85	35.90	36.20	36.20	-2.69%	94,800
Sep 28, 2026	37.50	38.80	36.85	37.20	37.20	-6.30%	104,400
Sep 25, 2026	42.90	42.90	39.45	39.70	39.70	-9.36%	217,200
Sep 24, 2026	46.60	46.60	43.75	43.80	43.80	-9.88%	295,200
Sep 23, 2026	44.10	51.30	44.10	48.60	48.60	-0.82%	960,000
Sep 22, 2026	49.00	49.00	49.00	49.00	49.00	-4.95%	4,800
Sep 21, 2026	51.55	51.55	51.55	51.55	51.55	-4.98%	6,000
Sep 18, 2026	54.25	54.25	54.25	54.25	54.25	-4.99%	1,200
Sep 17, 2026	57.10	57.10	57.10	57.10	57.10	-4.99%	1,200
Sep 16, 2026	60.10	60.10	60.10	60.10	60.10	-4.98%	2,400
Sep 15, 2026	63.25	63.25	63.25	63.25	63.25	-4.96%	4,800
Sep 11, 2026	66.55	66.55	66.55	66.55	66.55	-5.00%	7,200
Sep 10, 2026	70.05	70.05	70.05	70.05	70.05	-4.95%	7,200
Sep 9, 2026	73.70	73.70	73.70	73.70	73.70	-4.96%	6,000