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
)
29.06
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Feb 01, 2024
3.230
3.340
3.150
3.171
8,071
-0.13(-3.92%)
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%)
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
.