Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FLYX )

6.280 -0.260 (-3.98%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 6.170 6.960 6.170 6.280 16,274 -0.26(-3.98%)
May 16, 2024 5.940 7.190 5.940 6.540 111,594 +0.49(+8.10%)
May 15, 2024 5.720 6.250 5.670 6.050 39,995 +0.30(+5.22%)
May 14, 2024 5.240 5.750 5.200 5.750 30,399 +0.53(+10.15%)
May 13, 2024 5.230 5.680 5.010 5.220 17,713 -0.17(-3.15%)
May 10, 2024 5.050 5.550 5.030 5.390 41,045 +0.29(+5.69%)
May 09, 2024 4.770 5.100 4.456 5.100 51,787 +0.26(+5.37%)
May 08, 2024 4.870 5.100 4.750 4.840 13,806 +0.03(+0.62%)
May 07, 2024 4.690 4.950 4.530 4.810 30,789 +0.23(+5.02%)
May 06, 2024 4.430 5.190 4.380 4.580 48,536 +0.16(+3.62%)
May 03, 2024 4.420 4.700 4.420 4.420 20,739 +0.03(+0.68%)
May 02, 2024 4.240 4.660 4.240 4.390 29,611 -0.10(-2.23%)
May 01, 2024 4.270 4.510 4.040 4.490 24,580 +0.27(+6.40%)
Apr 30, 2024 4.320 4.590 4.140 4.220 28,394 -0.23(-5.17%)
Apr 29, 2024 4.280 4.465 3.880 4.450 32,380 +0.15(+3.49%)
Apr 26, 2024 4.330 4.490 4.110 4.300 25,017 +0.19(+4.62%)
Apr 25, 2024 4.590 4.590 4.090 4.110 33,975 -0.39(-8.67%)
Apr 24, 2024 4.660 4.760 4.500 4.500 15,260 -0.18(-3.85%)
Apr 23, 2024 4.660 4.840 4.560 4.680 10,871 +0.04(+0.86%)
Apr 22, 2024 4.630 4.750 4.530 4.640 21,951 +0.01(+0.22%)
Apr 19, 2024 4.800 4.800 4.580 4.630 29,144 -0.17(-3.54%)
Apr 18, 2024 4.660 4.840 4.522 4.800 12,539 +0.10(+2.13%)
Apr 17, 2024 4.590 4.700 4.580 4.700 12,535 -0.09(-1.88%)
Apr 16, 2024 4.560 4.800 4.560 4.790 41,926 +0.04(+0.84%)
Apr 15, 2024 4.680 4.755 4.430 4.750 35,850 +0.06(+1.28%)
Apr 12, 2024 4.700 4.850 4.610 4.690 29,029 +0.02(+0.43%)
Apr 11, 2024 4.740 4.820 4.650 4.670 31,373 -0.07(-1.48%)
Apr 10, 2024 4.710 4.750 4.530 4.740 27,095 +0.13(+2.82%)
Apr 09, 2024 4.570 4.710 4.440 4.610 45,449 +0.03(+0.66%)
Apr 08, 2024 4.440 4.730 4.200 4.580 74,197 +0.18(+4.09%)
Apr 05, 2024 4.060 4.400 3.920 4.400 35,878 +0.24(+5.77%)
Apr 04, 2024 4.310 4.350 4.010 4.160 21,361 -0.04(-0.95%)
Apr 03, 2024 4.620 4.620 4.095 4.200 49,068 -0.36(-7.89%)
Apr 02, 2024 4.580 4.700 4.250 4.560 101,966 +0.09(+2.01%)
Apr 01, 2024 4.390 4.550 4.000 4.470 91,576 +0.15(+3.47%)
Mar 28, 2024 4.700 4.700 4.200 4.320 166,928 -0.23(-5.05%)
Mar 27, 2024 3.700 5.500 3.390 4.550 583,858 +0.14(+3.17%)
Mar 26, 2024 6.610 6.650 4.000 4.410 435,228 -2.26(-33.88%)
Mar 25, 2024 9.770 10.46 6.155 6.670 325,934 -2.33(-25.89%)
Mar 22, 2024 12.17 12.94 8.750 9.000 60,031 -3.30(-26.83%)
Mar 21, 2024 13.03 14.14 12.30 12.30 27,192 -0.80(-6.11%)
Mar 20, 2024 16.00 16.00 12.35 13.10 44,608 -3.91(-22.99%)
Mar 19, 2024 16.97 17.82 16.11 17.01 8,176 +0.31(+1.86%)
Mar 18, 2024 16.41 17.31 16.26 16.70 23,601 +0.06(+0.36%)
Mar 15, 2024 18.99 18.99 16.00 16.64 145,950 -1.41(-7.81%)
Mar 14, 2024 16.54 18.44 16.54 18.05 30,609 +0.84(+4.88%)
Mar 13, 2024 18.00 18.40 16.11 17.21 18,670 +0.15(+0.88%)
Mar 12, 2024 19.52 21.16 16.50 17.06 47,300 -2.59(-13.18%)
Mar 11, 2024 18.85 22.86 18.84 19.65 45,399 +1.15(+6.22%)
Mar 08, 2024 18.18 20.70 17.81 18.50 13,538 +0.20(+1.09%)
Mar 07, 2024 22.01 24.21 16.51 18.30 43,038 -0.30(-1.61%)
Mar 06, 2024 18.33 20.30 17.50 18.60 68,457 +0.36(+1.97%)
Mar 05, 2024 15.96 19.75 14.36 18.24 52,628 +2.75(+17.75%)
Mar 04, 2024 14.85 17.28 13.61 15.49 41,973 +1.35(+9.55%)
Mar 01, 2024 13.20 14.50 13.20 14.14 16,629 +0.24(+1.73%)
Feb 29, 2024 13.10 15.00 12.64 13.90 25,023 -0.25(-1.77%)
Feb 28, 2024 11.74 14.30 11.74 14.15 21,116 +0.95(+7.20%)
Feb 27, 2024 11.98 13.20 11.54 13.20 15,137 +1.20(+10.00%)
Feb 26, 2024 11.33 12.91 9.420 12.00 18,713 +1.70(+16.50%)
Feb 23, 2024 9.136 12.85 9.136 10.30 58,970 +0.99(+10.63%)
Feb 22, 2024 8.700 9.990 8.470 9.310 15,057 +0.26(+2.87%)
Feb 21, 2024 8.610 9.050 8.165 9.050 20,330 +0.59(+6.97%)
Feb 20, 2024 8.800 8.800 8.000 8.460 4,772 +0.17(+2.05%)
Feb 16, 2024 8.120 8.290 8.120 8.290 4,089 +0.52(+6.69%)
Feb 15, 2024 7.300 8.365 7.300 7.770 8,529 +0.17(+2.24%)
Feb 14, 2024 7.410 7.600 7.390 7.600 2,425 +0.21(+2.77%)
Feb 13, 2024 6.790 7.750 6.700 7.395 3,453 +0.49(+7.17%)
Feb 12, 2024 7.390 7.400 6.900 6.900 2,110 +0.18(+2.68%)
Feb 09, 2024 8.000 8.000 6.720 6.720 25,182 -1.28(-16.00%)
Feb 08, 2024 8.100 8.830 8.000 8.000 3,984 -0.64(-7.41%)
Feb 07, 2024 8.900 8.900 8.120 8.640 4,127 +0.12(+1.41%)
Feb 06, 2024 7.890 8.701 7.890 8.520 9,100 -0.25(-2.85%)
Feb 05, 2024 8.930 8.990 7.563 8.770 40,728 -0.24(-2.66%)
Feb 02, 2024 6.970 9.660 6.580 9.010 18,640 +2.04(+29.27%)
Feb 01, 2024 6.490 7.250 6.450 6.970 25,260 +0.44(+6.74%)
Jan 31, 2024 6.610 6.610 6.470 6.530 1,509 +0.00(+0.00%)
Jan 30, 2024 6.680 6.680 6.190 6.530 21,351 -0.07(-1.06%)
Jan 29, 2024 6.800 6.800 6.350 6.600 8,529 +0.21(+3.33%)
Jan 26, 2024 6.790 6.870 6.340 6.387 39,260 -0.24(-3.60%)
Jan 25, 2024 6.790 6.790 6.500 6.625 10,339 -0.02(-0.37%)
Jan 24, 2024 6.630 6.660 6.510 6.650 3,287 +0.08(+1.22%)
Jan 23, 2024 6.770 6.770 6.500 6.570 2,696 +0.08(+1.31%)
Jan 22, 2024 6.710 6.710 6.295 6.485 9,699 -0.04(-0.69%)
Jan 19, 2024 6.700 6.800 6.400 6.530 23,091 -0.09(-1.36%)
Jan 18, 2024 6.870 6.870 6.250 6.620 25,798 -0.01(-0.23%)
Jan 17, 2024 6.620 6.635 6.170 6.635 8,709 -0.02(-0.23%)
Jan 16, 2024 6.890 6.890 6.270 6.650 22,227 +0.08(+1.22%)
Jan 12, 2024 6.390 6.775 5.650 6.570 46,617 +0.22(+3.46%)
Jan 11, 2024 6.590 6.850 6.250 6.350 23,836 -0.31(-4.65%)
Jan 10, 2024 6.900 6.900 6.540 6.660 6,445 +0.16(+2.46%)
Jan 09, 2024 6.280 6.750 6.000 6.500 27,540 +0.06(+0.93%)
Jan 08, 2024 6.860 7.110 6.260 6.440 32,583 -0.31(-4.59%)
Jan 05, 2024 6.700 7.250 6.410 6.750 52,301 +0.28(+4.33%)
Jan 04, 2024 5.900 6.470 5.750 6.470 37,588 +0.72(+12.52%)
Jan 03, 2024 5.770 6.200 5.600 5.750 45,712 -0.26(-4.33%)
Jan 02, 2024 6.050 6.200 5.500 6.010 72,319 +0.51(+9.27%)
Dec 29, 2023 5.820 6.700 5.000 5.500 122,511 -1.35(-19.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.