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
)
30.00
-1.14 (-3.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2024
28.18
28.83
28.18
28.83
741
+1.77(+6.52%)
Apr 29, 2024
27.05
27.28
27.05
27.07
1,412
+0.18(+0.66%)
Apr 26, 2024
27.06
27.06
26.89
26.89
225
+0.23(+0.88%)
Apr 25, 2024
27.74
27.77
26.66
26.66
1,015
+0.24(+0.92%)
Apr 24, 2024
26.79
26.79
26.42
26.42
400
+0.27(+1.02%)
Apr 23, 2024
27.07
27.10
25.98
26.15
1,155
-1.48(-5.37%)
Apr 22, 2024
27.90
27.90
27.63
27.63
1,006
-0.86(-3.03%)
Apr 19, 2024
28.32
28.72
28.17
28.49
2,802
+0.69(+2.48%)
Apr 18, 2024
27.04
27.81
26.57
27.81
1,352
+0.28(+1.02%)
Apr 17, 2024
27.44
27.53
27.44
27.53
171
-0.29(-1.05%)
Apr 16, 2024
28.21
28.22
27.74
27.82
1,706
-0.15(-0.55%)
Apr 15, 2024
27.86
28.02
27.77
27.97
1,152
+1.09(+4.04%)
Apr 12, 2024
25.98
26.88
25.98
26.88
748
+2.24(+9.07%)
Apr 11, 2024
24.65
24.65
24.65
24.65
463
-1.11(-4.29%)
Apr 10, 2024
25.78
25.79
25.75
25.75
1,673
+1.13(+4.60%)
Apr 09, 2024
25.00
25.00
24.62
24.62
465
-0.17(-0.69%)
Apr 08, 2024
24.79
24.79
24.79
24.79
156
+0.11(+0.43%)
Apr 05, 2024
24.68
24.68
24.68
24.68
174
-1.05(-4.09%)
Apr 04, 2024
24.49
25.74
24.49
25.74
433
+1.32(+5.41%)
Apr 03, 2024
24.17
24.42
24.17
24.42
1,015
+0.29(+1.19%)
Apr 02, 2024
24.61
24.61
24.13
24.13
556
+1.15(+4.99%)
Apr 01, 2024
22.81
23.01
22.81
22.98
382
+0.26(+1.13%)
Mar 28, 2024
22.62
22.76
22.62
22.73
602
+0.25(+1.11%)
Mar 27, 2024
23.02
23.02
22.48
22.48
1,341
-0.83(-3.55%)
Mar 26, 2024
22.90
23.30
22.90
23.30
318
-0.17(-0.73%)
Mar 25, 2024
23.46
23.53
23.46
23.48
1,219
+21.13(+898.99%)
Mar 22, 2024
2.340
2.355
2.340
2.350
7,670
+0.02(+0.86%)
Mar 21, 2024
2.340
2.340
2.310
2.330
18,086
-0.06(-2.56%)
Mar 20, 2024
2.560
2.560
2.390
2.391
22,060
-0.19(-7.34%)
Mar 19, 2024
2.650
2.665
2.580
2.580
14,282
-0.06(-2.25%)
Mar 18, 2024
2.680
2.700
2.630
2.640
16,405
-0.05(-2.04%)
Mar 15, 2024
2.640
2.700
2.620
2.695
11,197
+0.08(+3.26%)
Mar 14, 2024
2.530
2.640
2.530
2.610
37,686
+0.08(+3.14%)
Mar 13, 2024
2.530
2.531
2.480
2.530
9,361
-0.03(-1.18%)
Mar 12, 2024
2.590
2.616
2.560
2.561
24,616
+0.01(+0.38%)
Mar 11, 2024
2.570
2.610
2.550
2.551
10,710
-0.01(-0.35%)
Mar 08, 2024
2.490
2.560
2.460
2.560
7,648
+0.00(+0.00%)
Mar 07, 2024
2.570
2.570
2.550
2.560
44,713
-0.04(-1.54%)
Mar 06, 2024
2.540
2.610
2.540
2.600
40,384
-0.02(-0.76%)
Mar 05, 2024
2.620
2.654
2.588
2.620
8,396
+0.04(+1.55%)
Mar 04, 2024
2.500
2.580
2.485
2.580
28,572
+0.05(+1.98%)
Mar 01, 2024
2.550
2.610
2.530
2.530
15,148
-0.02(-0.78%)
Feb 29, 2024
2.600
2.620
2.535
2.550
36,281
-0.10(-3.77%)
Feb 28, 2024
2.640
2.655
2.610
2.650
5,941
+0.03(+1.14%)
Feb 27, 2024
2.660
2.680
2.620
2.620
19,611
-0.16(-5.76%)
Feb 26, 2024
2.700
2.780
2.700
2.780
10,860
+0.06(+2.21%)
Feb 23, 2024
2.690
2.740
2.680
2.720
8,750
+0.09(+3.42%)
Feb 22, 2024
2.670
2.670
2.610
2.630
30,908
-0.18(-6.56%)
Feb 21, 2024
2.880
2.880
2.810
2.815
14,210
-0.00(-0.01%)
Feb 20, 2024
2.761
2.840
2.760
2.815
28,794
+0.10(+3.54%)
Feb 16, 2024
2.610
2.719
2.610
2.719
13,181
+0.14(+5.58%)
Feb 15, 2024
2.640
2.670
2.550
2.575
86,016
-0.13(-4.98%)
Feb 14, 2024
2.840
2.870
2.710
2.710
67,024
-0.27(-9.03%)
Feb 13, 2024
3.010
3.035
2.955
2.979
46,267
+0.13(+4.71%)
Feb 12, 2024
2.820
2.845
2.770
2.845
75,590
-0.10(-3.56%)
Feb 09, 2024
2.840
2.970
2.840
2.950
51,740
+0.19(+6.88%)
Feb 08, 2024
2.890
2.890
2.755
2.760
29,251
-0.29(-9.51%)
Feb 07, 2024
3.110
3.110
3.010
3.050
60,579
-0.01(-0.33%)
Feb 06, 2024
3.240
3.240
3.060
3.060
24,301
-0.16(-4.97%)
Feb 05, 2024
3.230
3.276
3.200
3.220
20,596
+0.05(+1.58%)
Feb 02, 2024
3.250
3.300
3.130
3.170
15,124
-0.00(-0.02%)
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
.