1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Flyht Aerospace Solutions Ltd (FLY)
  7. Historical

FLY

Flyht Aerospace Solutions Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Flyht Aerospace Solutions Ltd FLY TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -3.49% 0.83 14:47:29
Open Price Low Price High Price Close Price Prev Close
0.83 0.83 0.83 0.86
more quote information »

FLY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.780.860.750.822233925,6720.056.41%
1 Month0.840.920.750.82879824,130-0.01-1.19%
3 Months1.081.100.750.863507215,654-0.25-23.15%
6 Months0.671.140.560.807243328,9640.1623.88%
1 Year0.611.140.460.730505939,4060.2236.07%
3 Years1.261.900.3850.909859332,776-0.43-34.13%
5 Years0.202.700.170.575686875,8270.63315.0%

FLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 0.86 0.04 4.88% 0.83 0.86 0.83 49,300
Oct 15 2021 0.82 0.03 3.8% 0.80 0.82 0.77 28,576
Oct 14 2021 0.79 0.03 3.95% 0.77 0.80 0.76 29,940
Oct 13 2021 0.76 -0.04 -5.0% 0.75 0.76 0.75 9,405
Oct 12 2021 0.80 0.02 2.56% 0.78 0.80 0.78 11,138
Oct 08 2021 0.78 -0.04 -4.88% 0.80 0.82 0.78 23,130
Oct 07 2021 0.82 0.02 2.5% 0.81 0.83 0.81 17,010
Oct 06 2021 0.80 -0.02 -2.44% 0.80 0.82 0.80 26,552
Oct 05 2021 0.82 0.05 6.49% 0.80 0.82 0.80 8,908
Oct 04 2021 0.77 -0.03 -3.75% 0.77 0.77 0.77 1,460
Oct 01 2021 0.80 0.00 0.0% 0.80 0.81 0.78 37,380
Sep 30 2021 0.80 0.00 0.0% 0.80 0.80 0.80 2,710
Sep 29 2021 0.80 -0.04 -4.76% 0.84 0.84 0.80 36,431
Sep 28 2021 0.84 0.02 2.44% 0.78 0.86 0.78 33,900
Sep 27 2021 0.82 -0.04 -4.65% 0.85 0.85 0.82 44,145
Sep 24 2021 0.86 -0.04 -4.44% 0.90 0.92 0.85 33,560
Sep 23 2021 0.90 0.00 0.0% 0.89 0.90 0.88 37,948
Sep 22 2021 0.90 0.07 8.43% 0.83 0.90 0.83 21,150
Sep 21 2021 0.83 0.01 1.22% 0.84 0.84 0.82 5,835
Sep 20 2021 0.82 -0.02 -2.38% 0.85 0.85 0.82 15,486
See More Historical Prices »


Your Recent History
TSXV
FLY
Flyht Aero..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.