Flytech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	99.00	99.00	96.30	96.70	96.70	-2.03%	479,629
Apr 1, 2026	98.70	99.00	98.20	98.70	98.70	2.39%	239,920
Mar 31, 2026	99.60	99.70	96.30	96.40	96.40	-3.12%	705,916
Mar 30, 2026	99.40	100.50	99.30	99.50	99.50	-1.97%	394,650
Mar 27, 2026	99.60	101.50	99.60	101.50	101.50	0.50%	273,806
Mar 26, 2026	102.00	102.50	100.50	101.00	101.00	-0.49%	346,515
Mar 25, 2026	102.50	102.50	100.50	101.50	101.50	1.91%	466,928
Mar 24, 2026	102.00	102.00	99.10	99.60	99.60	-0.40%	506,563
Mar 23, 2026	98.50	101.50	98.50	100.00	100.00	-0.99%	597,385
Mar 20, 2026	103.00	104.00	101.00	101.00	101.00	-0.49%	1,043,095
Mar 19, 2026	106.00	106.00	101.50	101.50	101.50	-4.25%	1,604,060
Mar 18, 2026	106.00	107.00	105.00	106.00	106.00	1.92%	1,010,856
Mar 17, 2026	104.50	105.50	104.00	104.00	104.00	0.48%	1,024,032
Mar 16, 2026	104.00	108.00	103.00	103.50	103.50	-	1,613,620
Mar 13, 2026	102.00	105.50	101.50	103.50	103.50	1.47%	2,174,646
Mar 12, 2026	102.50	103.50	100.50	102.00	102.00	-0.49%	1,383,061
Mar 11, 2026	103.50	105.50	102.00	102.50	102.50	0.99%	3,639,635
Mar 10, 2026	98.50	102.50	97.00	101.50	101.50	8.56%	4,223,872
Mar 9, 2026	90.50	94.30	89.40	93.50	93.50	-0.95%	1,006,202
Mar 6, 2026	92.00	94.50	91.70	94.40	94.40	2.28%	414,992
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