Flying Spark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	33.80	36.90	33.00	34.10	34.10	0.89%	46,900
Jan 8, 2026	32.90	35.00	32.90	33.80	33.80	-2.31%	62,859
Jan 7, 2026	33.90	34.90	31.10	34.60	34.60	2.06%	373,546
Jan 6, 2026	34.90	36.00	33.50	33.90	33.90	-2.87%	43,804
Jan 5, 2026	35.00	35.50	34.50	34.90	34.90	-0.29%	120,799
Jan 1, 2026	36.90	35.50	34.50	35.00	35.00	-5.15%	72,337
Dec 31, 2025	36.70	39.20	35.10	36.90	36.90	0.54%	333,799
Dec 30, 2025	38.60	38.30	35.60	36.70	36.70	-4.92%	33,624
Dec 29, 2025	38.80	38.50	38.50	38.60	38.60	-0.52%	4,000
Dec 28, 2025	38.60	39.70	37.50	38.80	38.80	0.52%	23,752
Dec 25, 2025	39.10	39.20	37.80	38.60	38.60	-1.28%	8,067
Dec 24, 2025	39.10	39.00	39.00	39.10	39.10	-	619
Dec 23, 2025	38.40	39.90	38.40	39.10	39.10	1.82%	9,780
Dec 22, 2025	39.50	40.00	37.00	38.40	38.40	-2.78%	41,298
Dec 21, 2025	39.20	40.50	39.20	39.50	39.50	0.77%	2,982
Dec 18, 2025	39.00	40.00	38.50	39.20	39.20	0.51%	55,811
Dec 17, 2025	37.80	39.20	38.70	39.00	39.00	3.17%	29,642
Dec 16, 2025	39.10	39.10	37.00	37.80	37.80	-3.32%	14,978
Dec 15, 2025	40.60	40.60	39.00	39.10	39.10	-3.69%	18,968
Dec 14, 2025	40.80	40.80	40.00	40.60	40.60	-0.49%	5,300
Dec 11, 2025	39.90	41.60	40.10	40.80	40.80	2.26%	26,265
Dec 10, 2025	38.70	42.90	38.70	39.90	39.90	3.10%	31,914
Dec 9, 2025	38.40	39.80	38.50	38.70	38.70	0.78%	3,125
Dec 8, 2025	40.00	40.00	36.10	38.40	38.40	-1.54%	17,642
Dec 7, 2025	37.50	39.20	37.50	39.00	39.00	4.00%	44,796
Dec 4, 2025	39.10	39.40	36.50	37.50	37.50	-4.09%	123,981
Dec 3, 2025	42.00	42.00	37.00	39.10	39.10	-0.76%	75,407
Dec 2, 2025	40.00	40.00	40.00	39.40	39.40	2.34%	3,267
Dec 1, 2025	37.40	39.50	36.00	38.50	38.50	2.94%	328,723
Nov 30, 2025	37.20	38.00	36.00	37.40	37.40	0.54%	219,347
Nov 27, 2025	41.40	41.40	36.50	37.20	37.20	-10.14%	530,636
Nov 26, 2025	56.30	56.30	41.20	41.40	41.40	-26.47%	417,885
Nov 25, 2025	55.80	57.10	55.90	56.30	56.30	0.90%	7,876
Nov 24, 2025	55.00	56.10	54.70	55.80	55.80	1.45%	19,285
Nov 23, 2025	53.60	56.20	54.10	55.00	55.00	2.61%	19,800
Nov 20, 2025	54.00	54.00	52.30	53.60	53.60	0.75%	15,963
Nov 19, 2025	51.30	54.10	52.30	53.20	53.20	3.70%	15,321
Nov 18, 2025	52.00	52.70	50.00	51.30	51.30	-1.35%	21,517
Nov 17, 2025	53.00	53.00	50.20	52.00	52.00	0.19%	41,685
Nov 16, 2025	58.10	55.50	50.50	51.90	51.90	-10.67%	83,185
Nov 13, 2025	65.40	65.40	50.10	58.10	58.10	-5.99%	43,781
Nov 12, 2025	67.20	65.00	61.20	61.80	61.80	-8.04%	16,898
Nov 11, 2025	69.00	69.00	65.80	67.20	67.20	12.37%	3,538
Nov 10, 2025	63.20	63.20	56.20	59.80	59.80	-5.38%	49,711
Nov 9, 2025	62.90	70.00	63.20	63.20	63.20	0.48%	19,342
Nov 6, 2025	65.10	65.10	60.20	62.90	62.90	-3.38%	41,061
Nov 5, 2025	65.10	65.10	65.00	65.10	65.10	-	30,000
Nov 4, 2025	70.80	70.80	70.80	65.10	65.10	0.62%	183
Nov 2, 2025	67.00	68.00	61.00	64.70	64.70	-0.31%	68,145
Oct 30, 2025	66.80	66.80	63.30	64.90	64.90	3.02%	12,969