Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLYU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 40.3105 | -2.52 | -5.88% | 41.75 | 41.75 | 39.331 | 670 |
| Jun 13 2024 | 42.8295 | -1.63 | -3.66% | 44.21 | 44.21 | 42.173 | 4,411 |
| Jun 12 2024 | 44.4545 | 2.94 | 7.07% | 43.24 | 44.4545 | 43.24 | 2,845 |
| Jun 11 2024 | 41.5182 | -0.91 | -2.16% | 41.75 | 41.81 | 41.45 | 591 |
| Jun 10 2024 | 42.433 | 0.12 | 0.27% | 41.9628 | 42.62 | 41.96 | 655 |
| Jun 07 2024 | 42.3173 | 0.15 | 0.35% | 41.75 | 42.3173 | 41.75 | 249 |
| Jun 06 2024 | 42.171 | 0.58 | 1.39% | 42.00 | 42.171 | 42.00 | 610 |
| Jun 05 2024 | 41.5942 | 0.71 | 1.73% | 41.37 | 41.67 | 41.00 | 3,364 |
| Jun 04 2024 | 40.8858 | 0.63 | 1.57% | 41.01 | 41.23 | 40.43 | 6,535 |
| Jun 03 2024 | 40.2532 | 0.24 | 0.61% | 40.43 | 41.50 | 39.20 | 7,793 |
| May 31 2024 | 40.01 | 1.82 | 4.76% | 38.44 | 40.01 | 38.44 | 9,693 |
| May 30 2024 | 38.1904 | -0.27 | -0.70% | 38.64 | 38.739 | 38.1904 | 166 |
| May 29 2024 | 38.4599 | -1.47 | -3.68% | 38.25 | 38.4599 | 37.99 | 227 |
| May 28 2024 | 39.9313 | -0.44 | -1.09% | 40.79 | 40.79 | 39.9313 | 116 |
| May 24 2024 | 40.3709 | 1.39 | 3.56% | 39.68 | 40.3709 | 39.68 | 179 |
| May 23 2024 | 38.9845 | -2.99 | -7.11% | 41.40 | 41.40 | 38.9845 | 599 |
| May 22 2024 | 41.9695 | -0.76 | -1.79% | 42.65 | 42.9301 | 41.9695 | 1,126 |
| May 21 2024 | 42.7325 | -0.66 | -1.53% | 43.27 | 43.27 | 42.69 | 601 |
| May 20 2024 | 43.3947 | 0.80 | 1.88% | 42.66 | 43.3947 | 42.66 | 127 |
| May 17 2024 | 42.5928 | -0.77 | -1.77% | 43.36 | 43.36 | 42.5928 | 300 |
| May 16 2024 | 43.3597 | 0.02 | 0.05% | 43.42 | 43.42 | 43.35 | 843 |
| May 15 2024 | 43.3393 | -0.42 | -0.96% | 44.54 | 44.54 | 43.01 | 4,128 |
| May 14 2024 | 43.7577 | 0.05 | 0.11% | 44.23 | 44.23 | 43.40 | 4,007 |
| May 13 2024 | 43.7116 | 0.16 | 0.37% | 44.20 | 44.20 | 43.7116 | 383 |
| May 10 2024 | 43.5526 | -0.37 | -0.85% | 44.45 | 44.45 | 43.38 | 3,985 |
| May 09 2024 | 43.9262 | 0.59 | 1.36% | 42.56 | 44.02 | 42.56 | 1,337 |
| May 08 2024 | 43.336 | -0.75 | -1.70% | 42.03 | 43.336 | 42.03 | 1,764 |
| May 07 2024 | 44.0853 | -3.37 | -7.11% | 46.18 | 46.18 | 44.0853 | 1,462 |
| May 06 2024 | 47.4576 | 2.82 | 6.32% | 46.06 | 47.52 | 46.06 | 4,766 |
| May 03 2024 | 44.6345 | 0.36 | 0.80% | 45.98 | 45.98 | 44.62 | 3,278 |
| May 02 2024 | 44.2794 | 1.84 | 4.33% | 44.33 | 44.33 | 42.69 | 2,195 |
| May 01 2024 | 42.44 | -0.84 | -1.95% | 43.03 | 43.03 | 41.80 | 2,232 |
| Apr 30 2024 | 43.2826 | -3.00 | -6.48% | 45.31 | 45.31 | 43.2826 | 448 |
| Apr 29 2024 | 46.2792 | -0.43 | -0.92% | 46.44 | 46.5018 | 46.07 | 2,755 |
| Apr 26 2024 | 46.7096 | -0.33 | -0.70% | 46.83 | 46.83 | 46.7096 | 82 |
| Apr 25 2024 | 47.0368 | -0.46 | -0.98% | 45.74 | 47.0368 | 45.01 | 1,237 |
| Apr 24 2024 | 47.5008 | -0.54 | -1.12% | 47.69 | 47.69 | 46.79 | 731 |
| Apr 23 2024 | 48.039 | 2.39 | 5.23% | 45.87 | 48.039 | 45.87 | 1,235 |
| Apr 22 2024 | 45.6523 | 1.40 | 3.16% | 44.82 | 45.6523 | 44.82 | 181 |
| Apr 19 2024 | 44.2553 | -1.13 | -2.50% | 45.62 | 45.94 | 44.2553 | 1,740 |
| Apr 18 2024 | 45.3878 | -0.47 | -1.04% | 46.37 | 47.159 | 45.38 | 163 |
| Apr 17 2024 | 45.8627 | 0.42 | 0.93% | 46.68 | 46.68 | 45.8627 | 387 |
| Apr 16 2024 | 45.4389 | 0.31 | 0.68% | 44.79 | 45.60 | 44.79 | 257 |
| Apr 15 2024 | 45.13 | -1.98 | -4.21% | 48.57 | 48.57 | 45.059 | 927 |
| Apr 12 2024 | 47.1126 | -4.69 | -9.05% | 49.73 | 49.73 | 46.78 | 1,709 |
| Apr 11 2024 | 51.8032 | 2.11 | 4.25% | 50.21 | 51.98 | 49.55 | 1,922 |
| Apr 10 2024 | 49.69 | -2.44 | -4.68% | 50.69 | 51.509 | 48.50 | 1,028 |
| Apr 09 2024 | 52.13 | 0.35 | 0.68% | 52.10 | 52.13 | 51.74 | 236 |
| Apr 08 2024 | 51.7801 | -0.29 | -0.55% | 52.08 | 52.378 | 51.7801 | 1,605 |
| Apr 05 2024 | 52.0672 | 2.00 | 4.00% | 50.05 | 52.0672 | 50.05 | 577 |
| Apr 04 2024 | 50.0661 | -2.82 | -5.34% | 54.57 | 54.88 | 50.0661 | 509 |
| Apr 03 2024 | 52.8901 | -0.70 | -1.30% | 53.12 | 53.84 | 52.8901 | 268 |
| Apr 02 2024 | 53.5878 | -2.81 | -4.98% | 54.68 | 54.68 | 52.63 | 2,324 |
| Apr 01 2024 | 56.3982 | -0.80 | -1.40% | 57.74 | 57.74 | 56.25 | 1,387 |
| Mar 28 2024 | 57.1973 | -0.59 | -1.03% | 57.50 | 57.83 | 57.1973 | 2,303 |
| Mar 27 2024 | 57.7916 | 1.91 | 3.42% | 56.98 | 57.7916 | 56.47 | 743 |
| Mar 26 2024 | 55.8826 | 0.47 | 0.84% | 56.11 | 56.62 | 55.8826 | 1,402 |
| Mar 25 2024 | 55.4166 | -0.09 | -0.16% | 55.64 | 55.64 | 55.4166 | 352 |
| Mar 22 2024 | 55.5035 | -0.48 | -0.86% | 56.09 | 56.09 | 55.24 | 2,158 |
| Mar 21 2024 | 55.9851 | 1.73 | 3.19% | 55.61 | 56.26 | 55.61 | 5,369 |
| Mar 20 2024 | 54.2565 | 3.46 | 6.82% | 50.83 | 54.2565 | 50.83 | 3,696 |
| Mar 19 2024 | 50.7936 | 1.11 | 2.23% | 50.35 | 50.7936 | 50.35 | 105 |
| Mar 18 2024 | 49.6869 | 0.91 | 1.87% | 49.26 | 49.6869 | 49.26 | 256 |
