Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
FLYD
)
29.43
-0.49 (-1.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
3.240
3.310
3.140
3.300
16,769
+0.14(+4.43%)
Jan 30, 2024
3.130
3.175
3.101
3.160
23,642
+0.07(+2.31%)
Jan 29, 2024
3.200
3.220
3.080
3.089
17,562
-0.12(-3.86%)
Jan 26, 2024
3.190
3.232
3.160
3.213
36,096
+0.00(+0.09%)
Jan 25, 2024
3.270
3.270
3.200
3.210
15,369
-0.23(-6.69%)
Jan 24, 2024
3.350
3.440
3.350
3.440
4,137
+0.02(+0.73%)
Jan 23, 2024
3.370
3.436
3.300
3.415
14,712
-0.04(-1.01%)
Jan 22, 2024
3.340
3.470
3.310
3.450
115,405
+0.05(+1.45%)
Jan 19, 2024
3.497
3.540
3.400
3.401
208,312
-0.05(-1.43%)
Jan 18, 2024
3.600
3.650
3.441
3.450
32,845
-0.29(-7.75%)
Jan 17, 2024
3.730
3.770
3.680
3.740
23,341
+0.12(+3.31%)
Jan 16, 2024
3.770
3.770
3.620
3.620
51,728
-0.02(-0.55%)
Jan 12, 2024
3.440
3.640
3.440
3.640
87,018
+0.24(+7.06%)
Jan 11, 2024
3.540
3.540
3.400
3.400
9,088
-0.02(-0.60%)
Jan 10, 2024
3.480
3.500
3.390
3.421
66,561
-0.05(-1.42%)
Jan 09, 2024
3.470
3.500
3.460
3.470
8,967
+0.03(+0.87%)
Jan 08, 2024
3.540
3.590
3.420
3.440
37,722
-0.22(-6.01%)
Jan 05, 2024
3.790
3.793
3.580
3.660
130,264
-0.13(-3.43%)
Jan 04, 2024
3.820
3.820
3.690
3.790
87,211
-0.04(-1.04%)
Jan 03, 2024
3.760
3.860
3.690
3.830
97,752
+0.23(+6.39%)
Jan 02, 2024
3.510
3.650
3.480
3.600
240,948
+0.19(+5.57%)
Dec 29, 2023
3.330
3.420
3.315
3.410
139,766
+0.09(+2.57%)
Dec 28, 2023
3.330
3.340
3.320
3.324
7,712
-0.04(-1.31%)
Dec 27, 2023
3.350
3.405
3.349
3.368
7,346
+0.03(+0.85%)
Dec 26, 2023
3.340
3.360
3.315
3.340
41,816
+0.04(+1.21%)
Dec 22, 2023
3.240
3.310
3.220
3.300
75,155
+0.03(+0.92%)
Dec 21, 2023
3.400
3.400
3.270
3.270
22,543
-0.25(-7.10%)
Dec 20, 2023
3.280
3.520
3.270
3.520
132,095
+0.28(+8.60%)
Dec 19, 2023
3.303
3.303
3.230
3.241
24,403
-0.12(-3.53%)
Dec 18, 2023
3.340
3.380
3.310
3.360
146,335
+0.07(+2.00%)
Dec 15, 2023
3.310
3.400
3.260
3.294
16,818
+0.03(+1.05%)
Dec 14, 2023
3.320
3.330
3.200
3.260
116,343
-0.19(-5.49%)
Dec 13, 2023
3.580
3.715
3.440
3.449
40,590
-0.14(-3.92%)
Dec 12, 2023
3.640
3.710
3.530
3.590
169,959
-0.01(-0.28%)
Dec 11, 2023
3.710
3.710
3.570
3.600
37,843
-0.12(-3.10%)
Dec 08, 2023
3.869
3.869
3.715
3.715
61,826
-0.11(-2.99%)
Dec 07, 2023
4.030
4.030
3.820
3.830
40,845
-0.25(-6.10%)
Dec 06, 2023
4.160
4.160
3.960
4.079
191,737
-0.22(-5.11%)
Dec 05, 2023
4.210
4.310
4.210
4.299
10,487
+0.16(+3.83%)
Dec 04, 2023
4.120
4.165
4.020
4.140
19,292
-0.04(-0.96%)
Dec 01, 2023
4.540
4.540
4.180
4.180
101,026
-0.43(-9.24%)
Nov 30, 2023
4.680
4.690
4.605
4.605
6,949
-0.06(-1.39%)
Nov 29, 2023
4.560
4.670
4.560
4.670
18,846
-0.01(-0.15%)
Nov 28, 2023
4.640
4.710
4.630
4.677
30,298
+0.09(+1.90%)
Nov 27, 2023
4.630
4.640
4.570
4.590
78,407
+0.02(+0.44%)
Nov 24, 2023
4.590
4.590
4.530
4.570
6,369
+0.03(+0.57%)
Nov 22, 2023
4.440
4.550
4.400
4.544
105,535
-0.12(-2.51%)
Nov 21, 2023
4.670
4.680
4.650
4.661
2,660
+0.14(+3.01%)
Nov 20, 2023
4.567
4.610
4.490
4.525
14,487
-0.08(-1.84%)
Nov 17, 2023
4.660
4.660
4.610
4.610
4,353
-0.10(-2.19%)
Nov 16, 2023
4.690
4.770
4.690
4.713
30,673
+0.04(+0.92%)
Nov 15, 2023
4.720
4.730
4.500
4.670
60,766
-0.21(-4.30%)
Nov 14, 2023
5.190
5.190
4.810
4.880
31,259
-0.63(-11.43%)
Nov 13, 2023
5.620
5.720
5.500
5.510
14,470
-0.06(-1.08%)
Nov 10, 2023
5.740
5.800
5.570
5.570
24,839
-0.23(-3.97%)
Nov 09, 2023
5.610
5.830
5.410
5.800
28,264
+0.08(+1.40%)
Nov 08, 2023
5.730
5.739
5.550
5.720
24,434
-0.01(-0.23%)
Nov 07, 2023
6.095
6.095
5.720
5.733
11,501
-0.27(-4.42%)
Nov 06, 2023
5.740
6.120
5.730
5.998
12,495
+0.13(+2.19%)
Nov 03, 2023
6.390
6.390
5.835
5.870
37,710
-0.77(-11.60%)
Nov 02, 2023
6.880
6.930
6.640
6.640
60,579
-0.60(-8.29%)
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
.