Flynas Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	49.90	50.20	49.80	50.00	50.00	0.24%	276,400
Jul 22, 2026	49.70	50.25	49.70	49.88	49.88	0.52%	225,557
Jul 21, 2026	50.30	50.40	49.36	49.62	49.62	-1.65%	427,395
Jul 20, 2026	50.05	50.50	49.96	50.45	50.45	0.40%	303,285
Jul 19, 2026	50.35	50.60	49.90	50.25	50.25	-0.79%	279,924
Jul 16, 2026	50.85	51.15	50.45	50.65	50.65	-	370,967
Jul 15, 2026	50.50	51.40	50.30	50.65	50.65	0.30%	321,433
Jul 14, 2026	51.80	51.80	50.30	50.50	50.50	-2.70%	669,689
Jul 13, 2026	52.45	52.45	51.80	51.90	51.90	-0.76%	247,468
Jul 12, 2026	52.00	52.60	51.55	52.30	52.30	-0.29%	188,657
Jul 9, 2026	53.25	53.40	52.45	52.45	52.45	-1.32%	418,252
Jul 8, 2026	56.05	56.05	52.95	53.15	53.15	-5.60%	741,868
Jul 7, 2026	57.05	57.55	56.20	56.30	56.30	-2.09%	310,004
Jul 6, 2026	56.00	58.00	55.95	57.50	57.50	2.68%	467,662
Jul 5, 2026	55.85	56.35	55.75	56.00	56.00	0.36%	99,846
Jul 2, 2026	55.70	56.10	55.70	55.80	55.80	-0.18%	139,182
Jul 1, 2026	55.75	56.20	55.60	55.90	55.90	0.36%	214,168
Jun 30, 2026	56.10	56.20	55.25	55.70	55.70	-0.71%	310,520
Jun 29, 2026	57.05	57.10	55.80	56.10	56.10	-0.80%	314,289
Jun 28, 2026	57.10	57.10	56.20	56.55	56.55	-2.08%	242,650
Jun 25, 2026	56.00	57.80	56.00	57.75	57.75	3.13%	542,558
Jun 24, 2026	55.05	56.60	55.05	56.00	56.00	0.90%	319,529
Jun 23, 2026	56.85	57.15	55.35	55.50	55.50	-2.37%	497,039
Jun 22, 2026	58.20	58.20	56.35	56.85	56.85	-2.32%	555,184
Jun 21, 2026	58.85	59.00	57.85	58.20	58.20	-1.85%	474,665
Jun 18, 2026	58.05	59.30	57.75	59.30	59.30	3.31%	1,186,767
Jun 17, 2026	56.75	57.90	56.35	57.40	57.40	1.15%	619,403
Jun 16, 2026	58.00	58.65	56.50	56.75	56.75	-1.82%	1,012,297
Jun 15, 2026	54.80	57.95	54.65	57.80	57.80	7.43%	2,650,631
Jun 14, 2026	53.25	54.80	53.25	53.80	53.80	4.57%	1,264,543
Jun 11, 2026	51.25	51.90	51.15	51.45	51.45	-0.58%	315,261
Jun 10, 2026	52.70	52.75	51.60	51.75	51.75	-1.80%	399,806
Jun 9, 2026	51.80	53.20	51.80	52.70	52.70	1.93%	503,485
Jun 8, 2026	51.50	51.80	51.00	51.70	51.70	-1.15%	465,723
Jun 7, 2026	52.80	53.10	51.90	52.30	52.30	-1.60%	350,425
Jun 4, 2026	52.60	53.30	51.95	53.15	53.15	0.76%	483,365
Jun 3, 2026	53.05	53.70	52.50	52.75	52.75	-0.75%	447,047
Jun 2, 2026	53.00	53.90	52.95	53.15	53.15	0.38%	510,944
Jun 1, 2026	53.00	53.65	52.65	52.95	52.95	0.19%	449,482
May 31, 2026	52.10	53.35	52.00	52.85	52.85	2.42%	671,981
May 21, 2026	51.50	52.10	50.70	51.60	51.60	1.78%	536,645
May 20, 2026	50.85	51.10	50.50	50.70	50.70	-0.88%	247,289
May 19, 2026	50.55	51.60	50.50	51.15	51.15	1.79%	312,226
May 18, 2026	51.35	51.35	50.00	50.25	50.25	-2.14%	596,744
May 17, 2026	51.65	51.90	51.25	51.35	51.35	-0.58%	210,137
May 14, 2026	50.55	52.95	50.30	51.65	51.65	2.18%	911,650
May 13, 2026	51.05	51.35	50.50	50.55	50.55	-0.98%	382,509
May 12, 2026	52.20	52.50	51.05	51.05	51.05	-2.20%	445,976
May 11, 2026	52.15	53.00	51.05	52.20	52.20	0.38%	756,246
May 10, 2026	52.85	53.30	51.40	52.00	52.00	-2.53%	785,151