Flynas Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	40.52	41.60	40.22	40.40	40.40	-0.30%	180,669
Nov 4, 2026	39.30	40.88	39.06	40.52	40.52	3.10%	212,752
Nov 3, 2026	39.80	39.90	38.80	39.30	39.30	-0.10%	156,589
Nov 2, 2026	39.30	39.66	39.06	39.34	39.34	0.15%	69,662
Nov 1, 2026	40.54	40.54	39.00	39.28	39.28	-3.11%	100,478
Oct 29, 2026	41.48	42.04	40.50	40.54	40.54	-2.22%	117,220
Oct 28, 2026	42.02	42.02	39.90	41.46	41.46	-1.57%	222,105
Oct 27, 2026	40.06	42.86	39.66	42.12	42.12	5.19%	582,784
Oct 26, 2026	36.42	40.04	36.34	40.04	40.04	10.00%	502,662
Oct 25, 2026	36.20	36.68	34.00	36.40	36.40	0.55%	682,734
Oct 22, 2026	37.70	37.76	35.80	36.20	36.20	-4.74%	460,584
Oct 21, 2026	37.34	38.10	36.70	38.00	38.00	1.82%	282,849
Oct 20, 2026	37.38	37.44	36.70	37.32	37.32	-0.48%	235,438
Oct 19, 2026	38.80	38.80	37.18	37.50	37.50	-3.35%	256,255
Oct 18, 2026	39.40	39.60	38.58	38.80	38.80	-1.52%	245,879
Oct 15, 2026	39.02	39.72	39.02	39.40	39.40	-0.91%	242,587
Oct 14, 2026	40.50	40.50	39.68	39.76	39.76	-1.83%	277,446
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