Flying Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.80	10.36	9.65	10.23	10.23	3.33%	7,672,600
Mar 26, 2026	9.91	9.97	9.72	9.90	9.90	-0.10%	3,960,700
Mar 25, 2026	9.67	10.08	9.64	9.91	9.91	2.48%	4,627,000
Mar 24, 2026	9.34	9.68	9.14	9.67	9.67	3.98%	6,453,880
Mar 23, 2026	9.55	9.62	9.00	9.30	9.30	-5.30%	8,142,100
Mar 20, 2026	9.91	10.01	9.60	9.82	9.82	-0.41%	5,309,400
Mar 19, 2026	10.10	10.10	9.82	9.86	9.86	-3.14%	4,807,080
Mar 18, 2026	10.09	10.23	9.95	10.18	10.18	0.79%	5,061,560
Mar 17, 2026	10.19	10.28	10.06	10.10	10.10	-0.59%	4,109,300
Mar 16, 2026	10.37	10.54	10.02	10.16	10.16	-2.68%	6,746,800
Mar 13, 2026	10.51	10.65	10.33	10.44	10.44	-1.60%	8,319,620
Mar 12, 2026	10.46	10.69	10.32	10.61	10.61	1.05%	10,607,180
Mar 11, 2026	10.30	10.96	10.20	10.50	10.50	1.74%	9,608,000
Mar 10, 2026	10.02	10.38	10.02	10.32	10.32	2.89%	9,531,200
Mar 9, 2026	10.15	10.34	9.88	10.03	10.03	-1.67%	9,060,920
Mar 6, 2026	9.99	10.25	9.89	10.20	10.20	0.89%	9,521,658
Mar 5, 2026	9.99	10.38	9.74	10.11	10.11	0.20%	18,549,150
Mar 4, 2026	9.66	10.19	9.35	10.09	10.09	-2.89%	25,444,933
Mar 3, 2026	10.78	10.78	9.82	10.39	10.39	-4.77%	34,061,300
Mar 2, 2026	10.91	10.91	10.91	10.91	10.91	9.98%	6,231,240
Feb 27, 2026	9.77	9.96	9.63	9.92	9.92	1.33%	4,964,300
Feb 26, 2026	9.76	9.82	9.62	9.79	9.79	-	4,232,600
Feb 25, 2026	9.74	9.79	9.64	9.79	9.79	0.51%	4,448,700
Feb 24, 2026	9.70	9.81	9.53	9.74	9.74	1.67%	4,759,700
Feb 13, 2026	9.52	9.73	9.50	9.58	9.58	0.10%	5,814,740
Feb 12, 2026	9.61	9.64	9.47	9.57	9.57	-0.73%	5,087,600
Feb 11, 2026	9.64	9.68	9.53	9.64	9.64	-0.52%	5,797,200
Feb 10, 2026	9.78	9.80	9.60	9.69	9.69	-0.51%	7,239,840
Feb 9, 2026	9.92	9.92	9.68	9.74	9.74	-0.51%	9,311,100
Feb 6, 2026	9.71	9.91	9.51	9.79	9.79	1.14%	8,467,480
Feb 5, 2026	9.78	9.87	9.56	9.68	9.68	-1.63%	9,064,778
Feb 4, 2026	9.93	10.21	9.57	9.84	9.84	-1.11%	15,479,900
Feb 3, 2026	9.53	10.12	9.20	9.95	9.95	1.22%	18,906,320
Feb 2, 2026	10.80	10.80	9.83	9.83	9.83	-9.98%	19,333,678
Jan 30, 2026	10.85	11.18	10.58	10.92	10.92	-2.06%	17,488,210
Jan 29, 2026	10.47	11.31	10.35	11.15	11.15	5.89%	29,714,300
Jan 28, 2026	10.58	10.96	10.26	10.53	10.53	-0.57%	25,693,220
Jan 27, 2026	9.64	10.59	9.28	10.59	10.59	9.97%	21,892,860
Jan 26, 2026	9.99	9.99	9.51	9.63	9.63	-3.80%	13,548,990
Jan 23, 2026	10.07	10.11	9.90	10.01	10.01	-0.20%	7,941,040
Jan 22, 2026	10.06	10.32	9.93	10.03	10.03	-0.20%	10,187,200
Jan 21, 2026	9.99	10.14	9.86	10.05	10.05	0.10%	11,390,580
Jan 20, 2026	10.30	10.50	9.86	10.04	10.04	-1.95%	19,820,900
Jan 19, 2026	10.77	10.93	10.18	10.24	10.24	-5.88%	21,995,540
Jan 16, 2026	11.32	11.41	10.86	10.88	10.88	-4.14%	20,520,640
Jan 15, 2026	11.20	11.59	10.88	11.35	11.35	-2.16%	24,503,030
Jan 14, 2026	11.50	12.33	10.67	11.60	11.60	-1.19%	46,172,910
Jan 13, 2026	10.57	11.74	10.05	11.74	11.74	10.03%	62,591,540
Jan 12, 2026	9.35	10.67	9.13	10.67	10.67	10.00%	48,766,030
Jan 9, 2026	10.52	10.53	9.26	9.70	9.70	1.36%	59,359,110