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

(NY: FLYX )

2.120 -0.070 (-3.20%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 2.190 2.280 2.062 2.120 13,271 -0.07(-3.20%)
Nov 20, 2024 2.250 2.250 2.060 2.190 3,313 -0.04(-1.79%)
Nov 19, 2024 2.110 2.240 2.050 2.230 9,529 +0.03(+1.36%)
Nov 18, 2024 2.230 2.230 2.100 2.200 6,795 -0.02(-0.90%)
Nov 15, 2024 2.240 2.290 2.120 2.220 68,825 -0.02(-0.89%)
Nov 14, 2024 2.213 2.240 2.052 2.240 18,877 +0.01(+0.45%)
Nov 13, 2024 2.300 2.300 2.017 2.230 13,762 -0.01(-0.45%)
Nov 12, 2024 2.200 2.250 2.020 2.240 26,651 +0.08(+3.70%)
Nov 11, 2024 2.170 2.239 2.080 2.160 7,116 -0.01(-0.26%)
Nov 08, 2024 2.150 2.260 2.150 2.166 66,733 +0.02(+0.73%)
Nov 07, 2024 2.160 2.215 2.020 2.150 19,126 +0.00(+0.00%)
Nov 06, 2024 2.200 2.200 2.010 2.150 32,981 +0.09(+4.37%)
Nov 05, 2024 2.090 2.125 1.920 2.060 4,975 -0.04(-1.90%)
Nov 04, 2024 2.110 2.140 2.030 2.100 17,637 +0.00(+0.00%)
Nov 01, 2024 2.140 2.210 2.080 2.100 11,482 -0.12(-5.41%)
Oct 31, 2024 2.150 2.350 1.790 2.220 57,000 +0.01(+0.45%)
Oct 30, 2024 2.400 2.400 2.000 2.210 30,926 -0.15(-6.36%)
Oct 29, 2024 2.360 2.402 2.240 2.360 26,716 -0.06(-2.48%)
Oct 28, 2024 2.450 2.450 2.320 2.420 5,957 +0.04(+1.68%)
Oct 25, 2024 2.500 2.500 2.295 2.380 40,756 -0.08(-3.25%)
Oct 24, 2024 2.490 2.540 2.370 2.460 15,556 +0.01(+0.41%)
Oct 23, 2024 2.370 2.558 2.366 2.450 8,947 -0.06(-2.39%)
Oct 22, 2024 2.514 2.514 2.500 2.510 3,580 -0.01(-0.20%)
Oct 21, 2024 2.510 2.559 2.380 2.515 11,156 -0.04(-1.57%)
Oct 18, 2024 2.520 2.565 2.500 2.555 4,325 -0.05(-2.11%)
Oct 17, 2024 2.560 2.610 2.390 2.610 3,699 +0.06(+2.35%)
Oct 16, 2024 2.540 2.620 2.470 2.550 11,565 -0.04(-1.54%)
Oct 15, 2024 2.500 2.590 2.300 2.590 35,286 +0.15(+6.15%)
Oct 14, 2024 2.510 2.595 2.410 2.440 13,955 -0.10(-3.94%)
Oct 11, 2024 2.530 2.660 2.250 2.540 86,287 +0.04(+1.60%)
Oct 10, 2024 2.480 2.585 2.450 2.500 7,000 +0.04(+1.83%)
Oct 09, 2024 2.570 2.600 2.400 2.455 14,085 -0.09(-3.73%)
Oct 08, 2024 2.760 2.760 2.500 2.550 12,204 -0.14(-5.20%)
Oct 07, 2024 2.740 2.750 2.510 2.690 8,225 +0.03(+1.13%)
Oct 04, 2024 2.670 2.740 2.650 2.660 6,077 +0.06(+2.31%)
Oct 03, 2024 2.670 2.964 2.330 2.600 41,458 -0.21(-7.47%)
Oct 02, 2024 3.000 3.000 2.500 2.810 48,254 -0.19(-6.33%)
Oct 01, 2024 3.000 3.327 2.800 3.000 6,915 +0.02(+0.67%)
Sep 30, 2024 3.000 3.031 2.830 2.980 13,524 +0.04(+1.36%)
Sep 27, 2024 2.800 2.940 2.800 2.940 12,683 +0.16(+5.76%)
Sep 26, 2024 2.800 2.860 2.750 2.780 7,567 +0.03(+1.09%)
Sep 25, 2024 2.730 2.875 2.680 2.750 18,692 +0.04(+1.48%)
Sep 24, 2024 2.450 2.950 2.400 2.710 94,882 +0.42(+18.34%)
Sep 23, 2024 3.250 3.350 2.290 2.290 52,255 -1.16(-33.62%)
Sep 20, 2024 3.750 3.860 3.450 3.450 31,262 -0.30(-8.00%)
Sep 19, 2024 3.980 3.980 3.750 3.750 5,502 +0.00(+0.00%)
Sep 18, 2024 3.940 3.958 3.750 3.750 8,372 -0.05(-1.32%)
Sep 17, 2024 3.900 4.010 3.750 3.800 3,178 -0.12(-3.06%)
Sep 16, 2024 4.080 4.080 3.670 3.920 8,192 +0.21(+5.66%)
Sep 13, 2024 3.670 4.021 3.660 3.710 3,524 -0.18(-4.63%)
Sep 12, 2024 4.000 4.200 3.610 3.890 14,693 -0.11(-2.75%)
Sep 11, 2024 4.264 4.264 4.000 4.000 3,288 -0.29(-6.76%)
Sep 10, 2024 4.080 4.290 4.080 4.290 2,534 -0.10(-2.28%)
Sep 09, 2024 4.200 4.400 4.200 4.390 7,126 +0.30(+7.33%)
Sep 06, 2024 3.990 4.185 3.990 4.090 3,277 -0.30(-6.83%)
Sep 05, 2024 4.150 4.411 3.970 4.390 8,337 +0.24(+5.78%)
Sep 04, 2024 4.280 4.370 4.038 4.150 3,866 -0.11(-2.58%)
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.