Flying Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.95	12.15	11.09	11.25	11.25	-5.78%	14,940,900
May 28, 2026	11.38	12.15	11.31	11.94	11.94	5.11%	19,828,920
May 27, 2026	11.30	11.68	11.23	11.36	11.36	-0.09%	11,878,600
May 26, 2026	11.18	11.46	10.90	11.37	11.37	0.18%	11,533,400
May 25, 2026	11.72	11.76	11.17	11.35	11.35	-1.73%	17,837,920
May 22, 2026	10.78	11.78	10.61	11.55	11.55	7.84%	26,894,456
May 21, 2026	11.16	11.34	10.60	10.71	10.71	-4.72%	11,647,020
May 20, 2026	11.28	11.35	11.07	11.24	11.24	0.54%	9,266,500
May 19, 2026	11.50	11.62	11.08	11.18	11.18	-2.44%	10,670,300
May 18, 2026	11.65	11.73	11.29	11.46	11.46	-2.55%	10,007,920
May 15, 2026	11.66	12.10	11.56	11.76	11.76	1.55%	15,553,220
May 14, 2026	12.00	12.45	11.58	11.58	11.58	-6.46%	21,725,260
May 13, 2026	11.98	12.60	11.90	12.38	12.38	1.98%	19,804,700
May 12, 2026	12.24	12.55	12.05	12.14	12.14	-0.25%	19,077,362
May 11, 2026	12.88	12.89	12.01	12.17	12.17	-7.38%	34,861,725
May 8, 2026	12.28	13.18	12.20	13.14	13.14	5.80%	38,613,120
May 7, 2026	11.88	12.45	11.60	12.42	12.42	3.67%	28,013,044
May 6, 2026	11.75	12.08	11.48	11.98	11.98	2.83%	19,700,885
Apr 30, 2026	11.40	11.78	11.31	11.65	11.65	2.19%	18,367,704
Apr 29, 2026	10.90	11.70	10.86	11.40	11.40	4.01%	15,504,593
Apr 28, 2026	11.31	11.49	10.77	10.96	10.96	-4.53%	12,638,840
Apr 27, 2026	10.64	11.71	10.58	11.48	11.48	6.79%	18,832,829
Apr 24, 2026	10.99	11.10	10.63	10.75	10.75	-2.09%	6,717,500
Apr 23, 2026	11.23	11.33	10.81	10.98	10.98	-2.75%	7,626,100
Apr 22, 2026	11.18	11.40	11.07	11.29	11.29	-	10,008,140
Apr 21, 2026	11.26	11.63	11.18	11.29	11.29	0.27%	9,533,800
Apr 20, 2026	11.17	11.37	11.12	11.26	11.26	0.54%	6,344,100
Apr 17, 2026	11.30	11.37	11.00	11.20	11.20	-0.53%	9,305,920
Apr 16, 2026	10.89	11.74	10.78	11.26	11.26	3.30%	17,451,220
Apr 15, 2026	10.89	11.11	10.74	10.90	10.90	0.28%	13,109,900
Apr 14, 2026	10.98	11.03	10.68	10.87	10.87	-0.18%	6,886,640
Apr 13, 2026	11.01	11.14	10.72	10.89	10.89	-1.71%	7,813,740
Apr 10, 2026	11.04	11.29	10.90	11.08	11.08	0.73%	10,990,480
Apr 9, 2026	10.50	11.29	10.45	11.00	11.00	3.97%	13,615,940
Apr 8, 2026	10.51	10.66	10.32	10.58	10.58	2.72%	7,619,800
Apr 7, 2026	9.83	10.32	9.83	10.30	10.30	3.31%	6,845,600
Apr 3, 2026	10.18	10.20	9.84	9.97	9.97	-1.48%	4,406,300
Apr 2, 2026	10.05	10.20	9.97	10.12	10.12	-0.30%	5,269,300
Apr 1, 2026	10.06	10.46	9.55	10.15	10.15	1.91%	15,775,100
Mar 31, 2026	10.29	10.39	9.86	9.96	9.96	-3.77%	10,683,900
Mar 30, 2026	10.25	10.35	10.00	10.35	10.35	1.17%	5,524,100
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