Flydoo Technology Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.43	0.43	0.40	0.43	0.43	-2.27%	60,000
Jun 15, 2026	0.46	0.46	0.44	0.44	0.44	-6.38%	48,000
Jun 12, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	85,000
Jun 11, 2026	0.44	0.48	0.44	0.47	0.47	8.14%	327,500
Jun 10, 2026	0.44	0.45	0.43	0.43	0.43	-3.37%	185,000
Jun 9, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	60,000
Jun 8, 2026	0.44	0.44	0.43	0.44	0.44	-5.38%	265,000
Jun 5, 2026	0.44	0.47	0.44	0.47	0.47	2.20%	320,000
Jun 4, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	13,250
Jun 3, 2026	0.49	0.49	0.46	0.47	0.47	-5.10%	70,250
Jun 2, 2026	0.46	0.49	0.42	0.49	0.49	10.11%	55,000
Jun 1, 2026	0.47	0.47	0.43	0.45	0.45	-5.32%	90,000
May 29, 2026	0.48	0.48	0.47	0.47	0.47	-6.00%	40,000
May 28, 2026	0.50	0.50	0.49	0.50	0.50	-3.85%	70,000
May 27, 2026	0.46	0.58	0.46	0.52	0.52	22.35%	1,173,000
May 26, 2026	0.41	0.43	0.41	0.43	0.43	-	110,000
May 22, 2026	0.43	0.43	0.43	0.43	0.43	-	15,000
May 21, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	27,500
May 20, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	45,500
May 19, 2026	0.45	0.45	0.45	0.45	0.45	-6.32%	-
May 18, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	-
May 15, 2026	0.48	0.48	0.48	0.48	0.48	6.67%	-
May 14, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 13, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	-
May 12, 2026	0.47	0.47	0.47	0.47	0.47	6.82%	-
May 11, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	-
May 8, 2026	0.46	0.46	0.46	0.46	0.46	9.52%	-
May 7, 2026	0.42	0.42	0.42	0.42	0.42	-3.45%	-
May 6, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	-
May 5, 2026	0.44	0.46	0.42	0.44	0.44	-	451,250
May 4, 2026	0.46	0.46	0.44	0.44	0.44	-8.33%	48,250
Apr 30, 2026	0.46	0.48	0.46	0.48	0.48	-	61,000
Apr 29, 2026	0.50	0.50	0.48	0.48	0.48	4.35%	45,250
Apr 28, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	59,500
Apr 27, 2026	0.44	0.48	0.44	0.48	0.48	4.35%	6,500
Apr 24, 2026	0.44	0.46	0.42	0.46	0.46	-	85,500
Apr 23, 2026	0.46	0.46	0.46	0.46	0.46	-	30,750
Apr 22, 2026	0.46	0.46	0.42	0.46	0.46	-	38,500
Apr 21, 2026	0.42	0.48	0.42	0.46	0.46	9.52%	117,750
Apr 20, 2026	0.42	0.42	0.42	0.42	0.42	-	27,750
Apr 17, 2026	0.44	0.46	0.40	0.42	0.42	-4.55%	90,000
Apr 16, 2026	0.44	0.44	0.42	0.44	0.44	-4.35%	84,250
Apr 15, 2026	0.42	0.46	0.42	0.46	0.46	4.55%	89,500
Apr 14, 2026	0.44	0.44	0.44	0.44	0.44	-	19,750
Apr 13, 2026	0.44	0.44	0.42	0.44	0.44	-	44,250
Apr 10, 2026	0.40	0.44	0.40	0.44	0.44	10.00%	336,750
Apr 9, 2026	0.42	0.44	0.36	0.40	0.40	-4.76%	260,250
Apr 8, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	174,750
Apr 2, 2026	0.52	0.52	0.30	0.44	0.44	-18.52%	2,479,500
Apr 1, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	80,250