Flynas Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	220,824
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
May 7, 2026	52.50	54.00	52.10	53.35	53.35	2.40%	1,314,944
May 6, 2026	49.50	52.95	49.32	52.10	52.10	5.38%	1,251,898
May 5, 2026	50.40	50.40	49.32	49.44	49.44	-2.29%	543,135
May 4, 2026	51.00	51.00	50.50	50.60	50.60	-0.88%	225,068
May 3, 2026	51.15	51.40	50.75	51.05	51.05	0.29%	216,755
Apr 30, 2026	50.45	51.40	50.20	50.90	50.90	0.79%	415,341
Apr 29, 2026	50.35	50.85	50.10	50.50	50.50	0.50%	364,231
Apr 28, 2026	50.70	50.85	50.25	50.25	50.25	-0.89%	318,634
Apr 27, 2026	51.05	51.05	50.30	50.70	50.70	-0.20%	182,376
Apr 26, 2026	51.15	51.15	50.40	50.80	50.80	-0.29%	175,039
Apr 23, 2026	50.85	51.30	50.55	50.95	50.95	0.30%	254,273
Apr 22, 2026	51.55	51.85	50.65	50.80	50.80	-2.03%	355,601
Apr 21, 2026	51.65	52.00	51.45	51.85	51.85	0.58%	227,823
Apr 20, 2026	52.50	52.60	51.45	51.55	51.55	-2.18%	568,932
Apr 19, 2026	52.30	53.30	52.10	52.70	52.70	0.67%	634,397
Apr 16, 2026	52.70	52.85	52.20	52.35	52.35	0.67%	665,439
Apr 15, 2026	51.90	52.35	51.80	52.00	52.00	1.07%	888,099
Apr 14, 2026	50.60	51.65	50.15	51.45	51.45	2.39%	1,009,337
Apr 13, 2026	51.00	51.00	49.92	50.25	50.25	-1.66%	919,302
Apr 12, 2026	51.80	51.80	50.80	51.10	51.10	-1.64%	1,127,816
Apr 9, 2026	52.80	52.80	51.50	51.95	51.95	-1.80%	1,706,989
Apr 8, 2026	51.00	53.40	51.00	52.90	52.90	8.94%	4,790,046
Apr 7, 2026	49.76	49.76	48.20	48.56	48.56	-2.41%	1,066,027
Apr 6, 2026	49.50	49.78	49.38	49.76	49.76	0.53%	331,014
Apr 5, 2026	49.46	49.68	49.12	49.50	49.50	0.08%	348,944
Apr 2, 2026	49.92	49.92	49.36	49.46	49.46	-1.08%	767,919
Apr 1, 2026	50.20	50.65	49.94	50.00	50.00	0.16%	1,035,185
Mar 31, 2026	50.25	50.50	49.88	49.92	49.92	-0.66%	644,528
Mar 30, 2026	50.30	50.60	50.15	50.25	50.25	-	492,290
Mar 29, 2026	51.15	51.30	50.15	50.25	50.25	-1.86%	583,493
Mar 26, 2026	51.60	51.70	50.85	51.20	51.20	-0.78%	518,316
Mar 25, 2026	51.00	51.65	50.10	51.60	51.60	0.19%	638,394
Mar 24, 2026	51.05	51.50	49.52	51.50	51.50	1.08%	1,157,642
Mar 16, 2026	50.50	51.15	49.78	50.95	50.95	2.10%	1,134,485
Mar 15, 2026	50.90	50.95	49.90	49.90	49.90	-1.96%	362,316
Mar 12, 2026	50.45	51.15	50.05	50.90	50.90	0.79%	447,408
Mar 11, 2026	51.65	52.20	50.35	50.50	50.50	-2.13%	824,413
Mar 10, 2026	51.80	52.90	51.40	51.60	51.60	-0.19%	643,296
Mar 9, 2026	54.05	54.40	51.50	51.70	51.70	-4.35%	798,725
Mar 8, 2026	53.35	54.30	53.30	54.05	54.05	1.31%	1,003,481