Flynas Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	39.02	39.72	39.02	39.40	39.40	-0.91%	242,587
Oct 14, 2026	40.50	40.50	39.70	39.76	39.76	-1.83%	191,737
Oct 13, 2026	40.96	41.08	40.48	40.50	40.50	-1.12%	116,700
Oct 12, 2026	41.42	41.42	40.56	40.96	40.96	-1.40%	170,850
Oct 11, 2026	42.30	42.30	40.90	41.54	41.54	-2.49%	380,367
Oct 8, 2026	43.80	43.80	42.20	42.60	42.60	-2.74%	150,883
Oct 7, 2026	44.10	44.32	43.78	43.80	43.80	-0.68%	111,895
Oct 6, 2026	43.70	44.24	43.04	44.10	44.10	1.43%	259,827
Oct 5, 2026	43.52	44.42	43.48	43.48	43.48	-1.00%	356,807
Oct 4, 2026	43.96	44.12	43.52	43.92	43.92	1.20%	114,692
Oct 1, 2026	43.12	44.26	42.98	43.40	43.40	0.65%	318,221
Sep 30, 2026	43.16	43.70	43.00	43.12	43.12	-0.42%	174,548
Sep 29, 2026	42.98	43.46	42.80	43.30	43.30	0.74%	176,552
Sep 28, 2026	43.12	43.20	42.70	42.98	42.98	-0.37%	113,863
Sep 27, 2026	43.38	44.02	43.02	43.14	43.14	-0.51%	237,274
Sep 24, 2026	43.20	43.64	42.70	43.36	43.36	-0.78%	192,894
Sep 22, 2026	42.64	43.86	42.44	43.70	43.70	2.49%	256,237
Sep 21, 2026	43.16	43.16	42.40	42.64	42.64	-0.70%	131,067
Sep 20, 2026	42.12	42.94	42.12	42.94	42.94	-1.38%	366,424
Sep 17, 2026	42.02	43.54	41.16	43.54	43.54	3.62%	747,701
Sep 16, 2026	43.54	43.80	41.88	42.02	42.02	-4.46%	930,247
Sep 15, 2026	45.98	45.98	43.80	43.98	43.98	-4.22%	963,686
Sep 14, 2026	46.80	46.88	45.78	45.92	45.92	-2.09%	376,405
Sep 13, 2026	48.00	48.00	46.48	46.90	46.90	-2.90%	664,438
Sep 10, 2026	48.02	48.40	48.02	48.30	48.30	-0.54%	329,281
Sep 9, 2026	48.82	49.90	48.44	48.56	48.56	-0.53%	222,866
Sep 8, 2026	49.04	49.10	48.82	48.82	48.82	-0.65%	224,422
Sep 7, 2026	49.34	49.98	49.04	49.14	49.14	-0.04%	531,825
Sep 6, 2026	49.18	49.32	49.08	49.16	49.16	-0.08%	107,242
Sep 3, 2026	49.14	49.38	49.14	49.20	49.20	0.12%	100,358
Sep 2, 2026	49.20	49.30	49.06	49.14	49.14	-0.41%	106,073
Sep 1, 2026	49.40	49.50	49.08	49.34	49.34	-0.12%	156,289
Aug 31, 2026	49.82	49.88	49.34	49.40	49.40	-1.00%	357,753
Aug 30, 2026	49.88	50.25	49.82	49.90	49.90	0.20%	336,752
Aug 27, 2026	50.00	50.00	49.70	49.80	49.80	-0.36%	247,316
Aug 26, 2026	49.68	50.00	49.68	49.98	49.98	0.77%	182,876
Aug 25, 2026	50.00	50.00	49.50	49.60	49.60	-0.60%	324,497
Aug 24, 2026	49.96	50.35	49.88	49.90	49.90	-	402,395
Aug 23, 2026	49.28	50.20	49.28	49.90	49.90	1.26%	760,849
Aug 20, 2026	49.10	49.56	49.10	49.28	49.28	-0.69%	122,815
Aug 19, 2026	49.44	49.66	49.06	49.62	49.62	0.40%	178,893
Aug 18, 2026	50.40	50.45	49.40	49.42	49.42	-1.94%	344,501
Aug 17, 2026	49.58	50.75	49.48	50.40	50.40	1.82%	816,657
Aug 16, 2026	49.20	49.66	49.20	49.50	49.50	0.65%	167,633
Aug 13, 2026	49.28	49.30	48.94	49.18	49.18	-0.28%	101,233
Aug 12, 2026	48.84	49.46	48.52	49.32	49.32	0.98%	269,098
Aug 11, 2026	49.08	49.08	48.18	48.84	48.84	-0.29%	475,458
Aug 10, 2026	49.38	49.38	48.76	48.98	48.98	-0.81%	335,684
Aug 9, 2026	49.80	49.80	49.28	49.38	49.38	-0.80%	216,239
Aug 6, 2026	49.60	50.00	49.50	49.78	49.78	0.20%	385,725