Flying Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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