FLYHT Aerospace Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	0.33	0.34	0.33	0.34	0.34	-2.86%	43,429
Dec 27, 2024	0.34	0.35	0.34	0.35	0.35	1.45%	10,500
Dec 24, 2024	0.34	0.35	0.34	0.35	0.35	1.47%	6,000
Dec 23, 2024	0.34	0.34	0.34	0.34	0.34	-1.45%	12,200
Dec 20, 2024	0.34	0.35	0.34	0.35	0.35	-	12,000
Dec 19, 2024	0.35	0.35	0.35	0.35	0.35	-	3,000
Dec 18, 2024	0.35	0.35	0.35	0.35	0.35	-1.43%	55,439
Dec 17, 2024	0.36	0.36	0.35	0.35	0.35	1.45%	88,643
Dec 16, 2024	0.34	0.35	0.34	0.35	0.35	-	20,341
Dec 13, 2024	0.36	0.36	0.35	0.35	0.35	1.47%	15,500
Dec 12, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Dec 11, 2024	0.34	0.34	0.34	0.34	0.34	-	36,500
Dec 10, 2024	0.35	0.35	0.34	0.34	0.34	-1.45%	23,202
Dec 9, 2024	0.35	0.35	0.34	0.35	0.35	-	96,800
Dec 6, 2024	0.34	0.35	0.33	0.35	0.35	2.99%	270,100
Dec 5, 2024	0.34	0.34	0.34	0.34	0.34	-1.47%	47,500
Dec 4, 2024	0.33	0.35	0.33	0.34	0.34	1.49%	5,700
Dec 3, 2024	0.33	0.34	0.33	0.34	0.34	3.08%	101,202
Dec 2, 2024	0.33	0.33	0.33	0.33	0.33	-1.52%	21,100
Nov 29, 2024	0.33	0.33	0.33	0.33	0.33	-	6,500
Nov 28, 2024	0.33	0.33	0.33	0.33	0.33	-	346,534
Nov 27, 2024	0.34	0.34	0.33	0.33	0.33	-1.49%	320,000
Nov 26, 2024	0.34	0.34	0.34	0.34	0.34	-	33,500
Nov 25, 2024	0.34	0.34	0.34	0.34	0.34	-	104,836
Nov 22, 2024	0.34	0.34	0.34	0.34	0.34	-2.90%	25,500
Nov 21, 2024	0.34	0.35	0.34	0.35	0.35	1.47%	37,018
Nov 20, 2024	0.34	0.34	0.34	0.34	0.34	1.49%	82,000
Nov 19, 2024	0.34	0.34	0.34	0.34	0.34	-	72,000
Nov 18, 2024	0.34	0.34	0.34	0.34	0.34	-2.90%	55,500
Nov 15, 2024	0.36	0.38	0.34	0.35	0.35	-	49,700
Nov 14, 2024	0.35	0.35	0.34	0.35	0.35	-	145,500
Nov 13, 2024	0.35	0.35	0.34	0.35	0.35	-1.43%	24,700
Nov 12, 2024	0.34	0.35	0.34	0.35	0.35	4.48%	68,700
Nov 11, 2024	0.34	0.34	0.33	0.34	0.34	-	94,200
Nov 8, 2024	0.33	0.34	0.33	0.34	0.34	3.08%	121,000
Nov 7, 2024	0.32	0.33	0.32	0.33	0.33	1.56%	313,015
Nov 6, 2024	0.32	0.32	0.32	0.32	0.32	1.59%	277,800
Nov 5, 2024	0.32	0.33	0.32	0.32	0.32	-1.56%	307,500
Nov 4, 2024	0.33	0.33	0.32	0.32	0.32	-	204,200
Nov 1, 2024	0.32	0.33	0.32	0.32	0.32	-	241,800
Oct 31, 2024	0.33	0.33	0.32	0.32	0.32	-3.03%	419,200
Oct 30, 2024	0.33	0.33	0.32	0.33	0.33	3.13%	236,000
Oct 29, 2024	0.32	0.33	0.32	0.32	0.32	1.59%	414,200
Oct 28, 2024	0.32	0.32	0.32	0.32	0.32	-1.56%	569,100
Oct 25, 2024	0.32	0.32	0.32	0.32	0.32	3.23%	546,117
Oct 24, 2024	0.31	0.32	0.31	0.31	0.31	-	315,000
Oct 23, 2024	0.31	0.32	0.31	0.31	0.31	-	380,826
Oct 22, 2024	0.33	0.33	0.31	0.31	0.31	29.17%	1,191,823
Oct 21, 2024	0.25	0.28	0.21	0.24	0.24	4.35%	56,400
Oct 18, 2024	0.24	0.24	0.22	0.23	0.23	4.55%	13,600