Flynas Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	49.44	49.80	48.98	49.68	49.68	0.32%	649,220
Aug 4, 2026	50.05	50.05	49.52	49.52	49.52	-0.68%	505,289
Aug 3, 2026	49.70	50.05	49.68	49.86	49.86	-0.08%	706,042
Aug 2, 2026	49.46	50.05	49.46	49.90	49.90	1.34%	423,923
Jul 30, 2026	49.44	49.48	49.16	49.24	49.24	-0.36%	289,302
Jul 29, 2026	50.20	50.20	49.34	49.42	49.42	-1.65%	455,932
Jul 28, 2026	50.55	50.60	49.96	50.25	50.25	-0.50%	159,332
Jul 27, 2026	50.50	50.70	50.15	50.50	50.50	0.30%	268,087
Jul 26, 2026	49.98	50.45	49.92	50.35	50.35	0.70%	151,258
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