Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FLYX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 4.08 | 0.12 | 3.03% | 4.15 | 4.1717 | 4.00 | 4,135 |
| Jul 10 2024 | 3.96 | -0.12 | -2.94% | 4.11 | 4.11 | 3.93 | 6,842 |
| Jul 09 2024 | 4.08 | -0.05 | -1.21% | 4.14 | 4.192 | 4.07 | 1,673 |
| Jul 08 2024 | 4.13 | 0.04 | 0.98% | 4.15 | 4.376 | 4.09 | 1,423 |
| Jul 05 2024 | 4.09 | -0.24 | -5.54% | 4.23 | 4.29 | 4.0696 | 2,613 |
| Jul 03 2024 | 4.33 | 0.03 | 0.70% | 4.30 | 4.43 | 4.1023 | 3,527 |
| Jul 02 2024 | 4.30 | -0.12 | -2.71% | 4.28 | 4.4592 | 4.00 | 10,468 |
| Jul 01 2024 | 4.42 | -0.35 | -7.34% | 4.25 | 4.5833 | 4.0877 | 19,202 |
| Jun 28 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.77 | 4.77 | 0 |
| Jun 27 2024 | 4.77 | 0.70 | 17.20% | 4.11 | 4.97 | 4.11 | 24,880 |
| Jun 26 2024 | 4.07 | -0.07 | -1.69% | 4.13 | 4.24 | 4.01 | 9,062 |
| Jun 25 2024 | 4.14 | -0.05 | -1.19% | 4.06 | 4.1499 | 3.8661 | 18,661 |
| Jun 24 2024 | 4.19 | 0.16 | 3.97% | 4.15 | 4.216 | 4.06 | 3,092 |
| Jun 21 2024 | 4.03 | -0.13 | -3.13% | 4.12 | 4.25 | 4.01 | 16,794 |
| Jun 20 2024 | 4.16 | -0.24 | -5.45% | 4.42 | 4.42 | 3.98 | 41,382 |
| Jun 18 2024 | 4.40 | 0.15 | 3.53% | 4.43 | 4.47 | 4.20 | 29,172 |
| Jun 17 2024 | 4.25 | -0.11 | -2.52% | 4.34 | 4.50 | 4.25 | 12,857 |
| Jun 14 2024 | 4.36 | -0.12 | -2.68% | 4.61 | 4.6199 | 4.31 | 21,925 |
| Jun 13 2024 | 4.48 | -0.10 | -2.18% | 4.71 | 4.80 | 4.29 | 14,444 |
| Jun 12 2024 | 4.58 | 0.28 | 6.51% | 4.49 | 4.84 | 4.31 | 40,437 |
| Jun 11 2024 | 4.30 | -0.21 | -4.66% | 4.70 | 5.10 | 4.25 | 73,865 |
| Jun 10 2024 | 4.51 | 0.01 | 0.22% | 4.71 | 4.91 | 4.50 | 32,408 |
| Jun 07 2024 | 4.50 | -0.50 | -10.00% | 5.21 | 5.25 | 4.26 | 23,577 |
| Jun 06 2024 | 5.00 | -0.16 | -3.10% | 5.14 | 5.355 | 5.00 | 22,143 |
| Jun 05 2024 | 5.16 | -0.07 | -1.34% | 5.26 | 5.79 | 4.5001 | 73,272 |
| Jun 04 2024 | 5.23 | -0.62 | -10.60% | 5.88 | 6.2109 | 5.1601 | 28,782 |
| Jun 03 2024 | 5.85 | 0.45 | 8.33% | 5.20 | 6.22 | 5.0331 | 58,849 |
| May 31 2024 | 5.40 | 0.16 | 3.05% | 5.28 | 5.82 | 5.28 | 70,463 |
| May 30 2024 | 5.24 | -2.92 | -35.78% | 7.54 | 7.6811 | 4.44 | 326,949 |
| May 29 2024 | 8.16 | 1.24 | 17.92% | 6.86 | 8.3898 | 6.59 | 138,272 |
| May 28 2024 | 6.92 | 1.31 | 23.35% | 6.015 | 7.82 | 5.91 | 61,807 |
| May 24 2024 | 5.61 | -0.02 | -0.36% | 5.59 | 5.98 | 5.33 | 16,646 |
| May 23 2024 | 5.63 | 0.09 | 1.62% | 5.48 | 5.93 | 5.26 | 38,950 |
| May 22 2024 | 5.54 | -0.53 | -8.73% | 6.13 | 6.37 | 5.54 | 15,167 |
| May 21 2024 | 6.07 | -0.49 | -7.47% | 6.38 | 6.71 | 6.07 | 43,806 |
| May 20 2024 | 6.56 | 0.28 | 4.46% | 6.29 | 6.775 | 6.20 | 14,713 |
| May 17 2024 | 6.28 | -0.26 | -3.98% | 6.17 | 6.96 | 6.17 | 16,274 |
| May 16 2024 | 6.54 | 0.49 | 8.10% | 5.94 | 7.19 | 5.94 | 111,590 |
| May 15 2024 | 6.05 | 0.30 | 5.22% | 5.72 | 6.25 | 5.67 | 39,995 |
| May 14 2024 | 5.75 | 0.53 | 10.15% | 5.24 | 5.75 | 5.20 | 30,125 |
| May 13 2024 | 5.22 | -0.17 | -3.15% | 5.23 | 5.68 | 5.01 | 17,713 |
| May 10 2024 | 5.39 | 0.29 | 5.69% | 5.05 | 5.5499 | 5.03 | 40,322 |
| May 09 2024 | 5.10 | 0.26 | 5.37% | 4.77 | 5.10 | 4.4561 | 51,566 |
| May 08 2024 | 4.84 | 0.03 | 0.62% | 4.87 | 5.10 | 4.75 | 13,806 |
| May 07 2024 | 4.81 | 0.23 | 5.02% | 4.69 | 4.95 | 4.53 | 29,908 |
| May 06 2024 | 4.58 | 0.16 | 3.62% | 4.43 | 5.19 | 4.38 | 48,536 |
| May 03 2024 | 4.42 | 0.03 | 0.68% | 4.42 | 4.6999 | 4.42 | 20,739 |
| May 02 2024 | 4.39 | -0.10 | -2.23% | 4.43 | 4.66 | 4.24 | 29,611 |
| May 01 2024 | 4.49 | 0.27 | 6.40% | 4.27 | 4.51 | 4.04 | 24,580 |
| Apr 30 2024 | 4.22 | -0.23 | -5.17% | 4.32 | 4.59 | 4.14 | 28,394 |
| Apr 29 2024 | 4.45 | 0.15 | 3.49% | 4.28 | 4.465 | 3.88 | 32,380 |
| Apr 26 2024 | 4.30 | 0.19 | 4.62% | 4.33 | 4.49 | 4.11 | 25,017 |
| Apr 25 2024 | 4.11 | -0.39 | -8.67% | 4.59 | 4.59 | 4.09 | 33,849 |
| Apr 24 2024 | 4.50 | -0.18 | -3.85% | 4.66 | 4.76 | 4.50 | 15,093 |
| Apr 23 2024 | 4.68 | 0.04 | 0.86% | 4.66 | 4.84 | 4.5604 | 10,871 |
| Apr 22 2024 | 4.64 | 0.01 | 0.22% | 4.63 | 4.79 | 4.53 | 21,951 |
| Apr 19 2024 | 4.63 | -0.17 | -3.54% | 4.80 | 4.80 | 4.5801 | 29,094 |
| Apr 18 2024 | 4.80 | 0.10 | 2.13% | 4.66 | 4.84 | 4.5217 | 12,161 |
| Apr 17 2024 | 4.70 | -0.09 | -1.88% | 4.76 | 4.76 | 4.58 | 11,394 |
| Apr 16 2024 | 4.79 | 0.04 | 0.84% | 4.75 | 4.80 | 4.54 | 41,653 |
| Apr 15 2024 | 4.75 | 0.06 | 1.28% | 4.68 | 4.81 | 4.43 | 35,850 |
