Flytech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	90.90	92.50	90.30	92.30	92.30	4.06%	534,557
Mar 4, 2026	92.00	92.00	88.70	88.70	88.70	-4.31%	1,298,185
Mar 3, 2026	93.50	94.00	92.30	92.70	92.70	-0.86%	425,853
Mar 2, 2026	92.70	94.90	91.40	93.50	93.50	-0.43%	426,677
Feb 26, 2026	93.80	94.70	93.60	93.90	93.90	-0.32%	374,036
Feb 25, 2026	95.00	95.00	93.60	94.20	94.20	-0.21%	361,354
Feb 24, 2026	95.90	96.30	94.10	94.40	94.40	-1.26%	711,200
Feb 23, 2026	95.00	95.60	94.00	95.60	95.60	2.58%	898,962
Feb 11, 2026	92.80	93.40	91.80	93.20	93.20	0.65%	360,778
Feb 10, 2026	91.30	92.90	91.10	92.60	92.60	2.43%	599,001
Feb 9, 2026	91.20	91.40	90.10	90.40	90.40	-0.22%	217,033
Feb 6, 2026	91.00	91.00	88.90	90.60	90.60	-0.77%	558,608
Feb 5, 2026	91.10	92.00	90.60	91.30	91.30	0.55%	321,974
Feb 4, 2026	90.00	90.80	90.00	90.80	90.80	0.78%	234,334
Feb 3, 2026	90.70	91.10	89.80	90.10	90.10	-0.11%	291,148
Feb 2, 2026	90.10	90.70	89.10	90.20	90.20	-1.64%	573,985
Jan 30, 2026	91.60	91.70	89.60	91.70	91.70	0.66%	744,388
Jan 29, 2026	91.80	91.90	90.40	91.10	91.10	-0.76%	711,731
Jan 28, 2026	94.60	94.60	91.60	91.80	91.80	-2.24%	1,138,137
Jan 27, 2026	93.60	94.50	93.30	93.90	93.90	0.43%	378,463
Jan 26, 2026	93.00	94.30	93.00	93.50	93.50	-	297,749
Jan 23, 2026	93.80	94.40	93.10	93.50	93.50	0.32%	404,996
Jan 22, 2026	94.10	94.50	92.90	93.20	93.20	-0.43%	621,774
Jan 21, 2026	94.30	94.40	93.40	93.60	93.60	-0.74%	763,639
Jan 20, 2026	94.70	94.70	94.00	94.30	94.30	-0.21%	438,574
Jan 19, 2026	95.50	96.60	94.50	94.50	94.50	-1.05%	712,793
Jan 16, 2026	95.90	97.50	95.40	95.50	95.50	-	1,274,772
Jan 15, 2026	95.90	96.60	95.00	95.50	95.50	0.63%	1,686,527
Jan 14, 2026	94.40	95.60	93.70	94.90	94.90	1.28%	689,726
Jan 13, 2026	95.50	95.80	93.00	93.70	93.70	-0.64%	671,781
Jan 12, 2026	91.90	94.50	91.90	94.30	94.30	3.29%	1,028,609
Jan 9, 2026	90.90	91.50	90.20	91.30	91.30	0.77%	327,420
Jan 8, 2026	91.10	92.30	90.60	90.60	90.60	-0.44%	529,485
Jan 7, 2026	91.00	91.50	90.20	91.00	91.00	0.44%	877,340
Jan 6, 2026	91.20	91.20	90.10	90.60	90.60	-0.66%	776,811
Jan 5, 2026	91.10	91.50	90.10	91.20	91.20	0.11%	761,496
Jan 2, 2026	91.80	92.70	91.00	91.10	91.10	-0.76%	1,161,928
Dec 31, 2025	91.00	91.80	90.30	91.80	91.80	0.99%	1,145,261
Dec 30, 2025	91.80	91.80	89.80	90.90	90.90	-0.76%	1,500,216
Dec 29, 2025	91.00	91.70	90.00	91.60	91.60	0.77%	1,489,456
Dec 26, 2025	92.50	92.50	89.80	90.90	90.90	-1.20%	1,472,959
Dec 24, 2025	93.10	93.70	90.80	92.00	92.00	-0.86%	1,159,927
Dec 23, 2025	93.10	94.10	92.50	92.80	92.80	-0.32%	270,175
Dec 22, 2025	93.00	93.50	91.90	93.10	93.10	1.42%	379,560
Dec 19, 2025	90.40	92.70	89.80	91.80	91.80	1.89%	733,454
Dec 18, 2025	90.40	90.40	89.30	90.10	90.10	-0.44%	282,774
Dec 17, 2025	90.00	91.80	89.60	90.50	90.50	0.78%	798,168
Dec 16, 2025	89.50	89.80	88.20	89.80	89.80	-0.22%	643,604
Dec 15, 2025	89.60	90.80	88.90	90.00	90.00	0.22%	559,488
Dec 12, 2025	90.30	91.20	89.80	89.80	89.80	-0.22%	370,675