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

(NY: FLYX )

2.210 -0.150 (-6.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 30, 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 (%)
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%)
Sep 03, 2024 4.310 4.370 4.100 4.260 7,939 +0.14(+3.40%)
Aug 30, 2024 4.310 4.480 3.700 4.120 24,160 -0.40(-8.89%)
Aug 29, 2024 4.522 4.522 4.522 4.522 395 +0.06(+1.39%)
Aug 28, 2024 4.550 4.740 4.300 4.460 11,536 +0.01(+0.22%)
Aug 27, 2024 4.375 4.540 4.375 4.450 6,133 +0.00(+0.00%)
Aug 26, 2024 4.190 4.450 4.110 4.450 8,414 +0.07(+1.60%)
Aug 23, 2024 4.340 4.390 4.160 4.380 6,524 +0.20(+4.78%)
Aug 22, 2024 4.170 4.400 4.150 4.180 4,808 -0.14(-3.24%)
Aug 21, 2024 4.100 4.330 4.100 4.320 6,291 -0.08(-1.82%)
Aug 20, 2024 4.090 4.400 4.000 4.400 3,099 +0.34(+8.37%)
Aug 19, 2024 3.910 4.200 3.875 4.060 7,343 +0.06(+1.50%)
Aug 16, 2024 4.000 4.000 4.000 4.000 516 +0.03(+0.79%)
Aug 15, 2024 3.783 3.969 3.500 3.969 6,257 -0.00(-0.10%)
Aug 14, 2024 3.850 3.973 3.786 3.973 3,047 +0.12(+3.19%)
Aug 13, 2024 3.735 3.900 3.735 3.850 3,555 +0.12(+3.22%)
Aug 12, 2024 4.000 4.000 3.730 3.730 1,361 -0.11(-2.86%)
Aug 09, 2024 3.810 3.855 3.810 3.840 1,109 -0.09(-2.30%)
Aug 08, 2024 3.880 4.010 3.880 3.930 2,858 +0.20(+5.36%)
Aug 07, 2024 3.880 4.110 3.710 3.730 6,761 +0.01(+0.27%)
Aug 06, 2024 4.120 4.120 3.720 3.720 2,228 -0.18(-4.62%)
Aug 05, 2024 4.020 4.275 3.820 3.900 6,257 -0.22(-5.34%)
Aug 02, 2024 4.270 4.270 4.120 4.120 4,888 -0.09(-2.14%)
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.