Free Trial

FLYHT Aerospace Solutions (FLY) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free FLY Stock Alerts
C$0.45
-0.01 (-2.17%)
(As of 05/10/2024 05:18 PM ET)
Compare
Stock AnalysisChartEarningsHeadlines

FLYHT Aerospace Solutions Stock Price Performance

5 Day
Performance
-2.17%
1 Month
Performance
-21.05%
3 Month
Performance
-10.00%
6 Month
Performance
-37.50%
Year-To-Date
Performance
-37.50%
1 Year
Performance
-52.13%
Receive FLY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FLYHT Aerospace Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

FLY Stock Chart for Saturday, May, 11, 2024

FLY Chart by TradingView

FLYHT Aerospace Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$0.46C$0.45
-2.17%		C$0.46C$0.453,500 shsC$17.55 million
05/09/2024C$0.46C$0.46C$0.46C$0.463,000 shsC$17.94 million
05/08/2024C$0.46C$0.46C$0.46C$0.457,070 shsC$17.94 million
05/07/2024C$0.46C$0.46C$0.47C$0.456,000 shsC$17.94 million
05/06/2024C$0.47C$0.46
-2.13%		C$0.48C$0.4610,192 shsC$17.94 million
05/03/2024C$0.50C$0.47
-6.00%		C$0.48C$0.4731,401 shsC$18.33 million
05/02/2024C$0.48C$0.50
+4.17%		C$0.53C$0.482,000 shsC$19.50 million
05/01/2024C$0.48C$0.48
+1.05%		C$0.48C$0.484,200 shsC$18.72 million
04/30/2024C$0.47C$0.48
+1.06%		C$0.49C$0.4835,087 shsC$18.53 million
04/29/2024C$0.48C$0.47
-2.08%		C$0.49C$0.4773,350 shsC$18.33 million
04/26/2024C$0.53C$0.48
-9.43%		C$0.54C$0.48116,000 shsC$18.72 million
04/25/2024C$0.57C$0.53
-7.02%		C$0.56C$0.5232,089 shsC$20.67 million
04/24/2024C$0.55C$0.57
+3.64%		C$0.57C$0.5716,100 shsC$22.23 million
04/23/2024C$0.55C$0.55C$0.57C$0.556,649 shsC$21.45 million
04/22/2024C$0.57C$0.55
-3.51%		C$0.57C$0.556,649 shsC$21.45 million
04/19/2024C$0.56C$0.57
+1.79%		C$0.58C$0.5711,500 shsC$22.23 million
04/18/2024C$0.59C$0.56
-5.08%		C$0.56C$0.5610,900 shsC$21.84 million
04/17/2024C$0.61C$0.59
-3.28%		C$0.59C$0.59720 shsC$23.01 million
04/16/2024C$0.57C$0.61
+7.02%		C$0.61C$0.5428,149 shsC$23.79 million
04/15/2024C$0.58C$0.57
-1.72%		C$0.58C$0.5620,001 shsC$22.23 million
04/12/2024C$0.57C$0.58
+1.75%		C$0.60C$0.589,500 shsC$22.62 million
04/11/2024C$0.58C$0.57
-1.72%		C$0.58C$0.5714,000 shsC$22.23 million
04/10/2024C$0.57C$0.58
+1.75%		C$0.58C$0.581,700 shsC$22.62 million
04/09/2024C$0.57C$0.57C$0.58C$0.5724,150 shsC$22.23 million
04/08/2024C$0.56C$0.57
+1.79%		C$0.60C$0.5741,200 shsC$22.23 million
04/05/2024C$0.58C$0.56
-3.45%		C$0.58C$0.5628,200 shsC$21.84 million
04/04/2024C$0.60C$0.58
-3.33%		C$0.62C$0.582,500 shsC$22.62 million
04/03/2024C$0.61C$0.60
-1.64%		C$0.63C$0.6014,000 shsC$23.40 million
04/02/2024C$0.60C$0.61
+1.67%		C$0.61C$0.608,900 shsC$23.79 million
04/01/2024C$0.60C$0.60C$0.60C$0.5811,100 shsC$23.40 million
03/29/2024C$0.60C$0.60C$0.60C$0.576,700 shsC$23.40 million
03/28/2024C$0.59C$0.60
+1.69%		C$0.60C$0.576,700 shsC$23.40 million
03/27/2024C$0.57C$0.59
+3.51%		C$0.59C$0.599,000 shsC$23.01 million
03/26/2024C$0.59C$0.57
-3.39%		C$0.57C$0.574,000 shsC$22.23 million
03/25/2024C$0.56C$0.59
+5.36%		C$0.59C$0.597,400 shsC$23.01 million
03/22/2024C$0.56C$0.56C$0.59C$0.561,000 shsC$21.84 million
03/21/2024C$0.57C$0.56
-1.75%		C$0.59C$0.5634,000 shsC$21.84 million
03/20/2024C$0.55C$0.57
+3.64%		C$0.58C$0.5652,300 shsC$22.23 million
03/19/2024C$0.57C$0.55
-3.51%		C$0.56C$0.5561,174 shsC$21.45 million
03/18/2024C$0.55C$0.57
+3.64%		C$0.57C$0.57500 shsC$22.23 million
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/15/2024C$0.54C$0.55
+1.85%		C$0.58C$0.558,500 shsC$21.45 million
03/14/2024C$0.55C$0.54
-1.82%		C$0.55C$0.5411,000 shsC$21.06 million
03/13/2024C$0.55C$0.55C$0.55C$0.5512,000 shsC$21.45 million
03/12/2024C$0.55C$0.55C$0.58C$0.5514,528 shsC$21.45 million
03/11/2024C$0.59C$0.55
-6.78%		C$0.57C$0.5548,896 shsC$21.45 million
03/08/2024C$0.56C$0.59
+5.36%		C$0.59C$0.59500 shsC$23.01 million
03/07/2024C$0.59C$0.56
-5.08%		C$0.59C$0.562,600 shsC$21.84 million
03/06/2024C$0.56C$0.59
+5.36%		C$0.59C$0.585,200 shsC$23.01 million
03/05/2024C$0.56C$0.56C$0.59C$0.568,250 shsC$21.84 million
03/04/2024C$0.59C$0.56
-5.08%		C$0.56C$0.5415,710 shsC$21.84 million
03/01/2024C$0.58C$0.59
+1.72%		C$0.59C$0.576,500 shsC$23.01 million
02/29/2024C$0.58C$0.58C$0.58C$0.589,500 shsC$22.62 million
02/28/2024C$0.59C$0.58
-1.69%		C$0.58C$0.5615,010 shsC$22.62 million
02/27/2024C$0.60C$0.59
-1.67%		C$0.60C$0.594,500 shsC$23.01 million
02/26/2024C$0.60C$0.60C$0.60C$0.5910,599 shsC$23.40 million
02/23/2024C$0.61C$0.60
-1.64%		C$0.60C$0.5910,600 shsC$23.40 million
02/22/2024C$0.65C$0.61
-6.15%		C$0.64C$0.615,500 shsC$23.79 million
02/21/2024C$0.65C$0.65C$0.65C$0.624,512 shsC$25.35 million
02/20/2024C$0.60C$0.65
+8.33%		C$0.70C$0.6213,225 shsC$25.35 million
02/19/2024C$0.60C$0.60C$0.64C$0.49100,845 shsC$23.40 million
02/16/2024C$0.46C$0.60
+30.43%		C$0.64C$0.49100,845 shsC$23.40 million
02/15/2024C$0.50C$0.46
-8.00%		C$0.51C$0.4686,000 shsC$17.94 million
02/14/2024C$0.48C$0.50
+4.17%		C$0.50C$0.502,000 shsC$19.50 million
02/13/2024C$0.50C$0.48
-4.00%		C$0.50C$0.4860,860 shsC$18.72 million
02/12/2024C$0.50C$0.50C$0.54C$0.50144,145 shsC$19.50 million

Related Companies:
This page (CVE:FLY) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics