FLYT(FLYT)
FLYT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $3.61 | $3.61 | $3.35 | $3.39 | 279,849 |
| 10/12/2026 | $4.00 | $4.15 | $3.76 | $3.78 | 107,192 |
| 10/9/2026 | $4.44 | $4.44 | $3.90 | $4.04 | 199,075 |
| 10/8/2026 | $4.56 | $4.57 | $4.05 | $4.33 | 187,416 |
| 10/7/2026 | $4.91 | $5.05 | $4.54 | $4.70 | 253,973 |
| 10/6/2026 | $5.50 | $5.87 | $5.09 | $5.30 | 258,997 |
| 10/5/2026 | $5.25 | $5.28 | $4.95 | $5.16 | 254,846 |
| 10/2/2026 | $5.41 | $5.86 | $5.15 | $5.54 | 181,174 |
| 10/1/2026 | $5.60 | $6.00 | $5.31 | $5.37 | 126,721 |
| 9/30/2026 | $5.74 | $6.22 | $5.47 | $5.50 | 126,832 |
| 9/29/2026 | $6.23 | $6.49 | $5.30 | $5.36 | 112,357 |
| 9/28/2026 | $6.00 | $6.45 | $5.81 | $5.98 | 182,142 |
| 9/25/2026 | $5.59 | $6.65 | $5.59 | $6.10 | 256,194 |
| 9/24/2026 | $4.88 | $5.59 | $4.84 | $5.49 | 143,300 |
| 9/23/2026 | $5.50 | $5.64 | $4.90 | $4.96 | 142,465 |
| 9/22/2026 | $5.48 | $5.69 | $5.12 | $5.67 | 137,535 |
| 9/21/2026 | $4.92 | $5.50 | $4.92 | $5.42 | 208,890 |
| 9/18/2026 | $4.91 | $4.91 | $4.39 | $4.60 | 113,300 |
| 9/17/2026 | $4.65 | $5.16 | $4.65 | $4.95 | 169,459 |
| 9/16/2026 | $4.40 | $4.44 | $4.05 | $4.35 | 111,728 |
| 9/15/2026 | $4.82 | $4.85 | $4.41 | $4.42 | 173,333 |
| 9/14/2026 | $4.74 | $5.27 | $4.71 | $4.83 | 107,320 |
| 9/11/2026 | $4.74 | $5.00 | $4.62 | $4.74 | 202,316 |
| 9/10/2026 | $5.01 | $5.42 | $4.60 | $4.65 | 241,819 |
| 9/9/2026 | $5.64 | $5.71 | $5.05 | $5.06 | 80,758 |
| 9/8/2026 | $5.29 | $5.84 | $4.92 | $5.59 | 212,855 |
| 9/4/2026 | $5.03 | $5.18 | $4.80 | $5.03 | 156,152 |
| 9/3/2026 | $4.98 | $5.01 | $4.60 | $4.77 | 131,224 |
| 9/2/2026 | $4.55 | $4.83 | $4.55 | $4.76 | 104,546 |
| 9/1/2026 | $4.55 | $4.84 | $4.45 | $4.59 | 59,218 |
| 8/31/2026 | $4.95 | $4.97 | $4.71 | $4.80 | 58,766 |
| 8/28/2026 | $5.18 | $5.18 | $4.64 | $4.88 | 172,600 |
| 8/27/2026 | $5.45 | $5.45 | $5.17 | $5.32 | 110,533 |
| 8/26/2026 | $5.50 | $5.58 | $5.31 | $5.33 | 81,803 |
| 8/25/2026 | $5.92 | $5.92 | $5.30 | $5.35 | 107,695 |
| 8/24/2026 | $6.09 | $6.16 | $5.72 | $5.77 | 79,500 |
| 8/21/2026 | $6.34 | $6.86 | $6.19 | $6.48 | 207,824 |
| 8/20/2026 | $7.01 | $7.01 | $5.70 | $6.09 | 133,119 |
| 8/19/2026 | $7.39 | $7.40 | $6.52 | $6.97 | 172,969 |
| 8/18/2026 | $7.28 | $7.98 | $7.15 | $7.48 | 98,700 |
| 8/17/2026 | $7.65 | $8.37 | $7.56 | $8.09 | 102,800 |
| 8/14/2026 | $8.44 | $8.70 | $7.58 | $7.85 | 140,729 |
| 8/13/2026 | $7.17 | $8.41 | $7.17 | $7.91 | 190,306 |
| 8/12/2026 | $8.17 | $8.44 | $7.37 | $7.70 | 262,761 |
| 8/11/2026 | $7.20 | $7.90 | $6.95 | $7.69 | 180,900 |
| 8/10/2026 | $7.95 | $8.18 | $6.99 | $7.33 | 206,435 |
| 8/7/2026 | $6.84 | $7.86 | $6.70 | $7.86 | 211,200 |
| 8/6/2026 | $5.66 | $6.78 | $5.65 | $6.49 | 204,800 |
| 8/5/2026 | $6.00 | $6.15 | $5.61 | $5.84 | 103,036 |
| 8/4/2026 | $6.00 | $6.31 | $5.70 | $6.14 | 276,237 |
| 8/3/2026 | $4.69 | $5.41 | $4.28 | $5.39 | 268,103 |
| 7/31/2026 | $4.94 | $5.16 | $4.24 | $4.67 | 200,748 |
| 7/30/2026 | $3.89 | $4.72 | $3.83 | $4.65 | 345,345 |
| 7/29/2026 | $4.22 | $4.22 | $3.61 | $3.68 | 328,079 |
| 7/28/2026 | $4.36 | $4.48 | $3.90 | $4.35 | 251,183 |
| 7/27/2026 | $4.80 | $4.88 | $4.37 | $4.60 | 189,948 |
| 7/24/2026 | $5.02 | $5.02 | $4.45 | $4.50 | 158,222 |
| 7/23/2026 | $4.51 | $5.27 | $4.51 | $4.99 | 416,623 |
| 7/22/2026 | $5.25 | $5.31 | $4.72 | $4.79 | 199,500 |
| 7/21/2026 | $4.64 | $5.41 | $4.57 | $5.22 | 575,712 |
| 7/20/2026 | $4.56 | $4.65 | $4.24 | $4.58 | 117,500 |
| 7/17/2026 | $3.90 | $4.82 | $3.83 | $4.41 | 431,907 |
| 7/16/2026 | $4.99 | $5.00 | $4.16 | $4.26 | 322,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
