Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: FLYNF )

0.0723 -0.0001 (-0.14%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.0723 0.0746 0.0723 0.0723 2,500 -0.00(-0.14%)
Jun 11, 2024 0.0724 0.0724 0.0724 0.0724 102 +0.00(+2.40%)
Jun 10, 2024 0.0707 0.0722 0.0707 0.0707 6,442 +0.00(+0.00%)
Jun 07, 2024 0.0707 0.0744 0.0707 0.0707 4,100 -0.01(-8.18%)
Jun 05, 2024 0.0770 81 -0.00(-5.06%)
Jun 04, 2024 0.0840 0.0845 0.0800 0.0811 14,129 -0.01(-6.03%)
Jun 03, 2024 0.0863 0.1000 0.0800 0.0863 12,910 -0.01(-13.70%)
May 31, 2024 0.1000 0.1000 0.0800 0.1000 22,017 +0.01(+11.11%)
May 30, 2024 0.0900 0.0989 0.0900 0.0900 47,800 -0.00(-3.12%)
May 29, 2024 0.0990 0.1079 0.0929 0.0929 10,030 +0.00(+3.22%)
May 28, 2024 0.0900 0.1199 0.0900 0.0900 4,333 -0.00(-1.10%)
May 24, 2024 0.0990 0.1046 0.0903 0.0910 12,667 -0.01(-9.09%)
May 23, 2024 0.1075 0.1075 0.0937 0.1001 7,587 +0.00(+3.20%)
May 22, 2024 0.0970 0.0970 0.0970 0.0970 215 -0.00(-3.10%)
May 21, 2024 0.0934 0.1040 0.0894 0.1001 32,500 -0.02(-16.51%)
May 20, 2024 0.1199 0.1199 0.0900 0.1199 8,204 +0.02(+26.21%)
May 17, 2024 0.0890 0.1083 0.0890 0.0950 25,860 +0.01(+10.08%)
May 16, 2024 0.1082 0.1082 0.0863 0.0863 60,193 -0.01(-12.47%)
May 15, 2024 0.1085 0.1199 0.0972 0.0986 40,339 +0.00(+0.82%)
May 14, 2024 0.1029 0.1029 0.0978 0.0978 9,035 +0.00(+0.10%)
May 13, 2024 0.1012 0.1104 0.0977 0.0977 20,065 -0.00(-3.36%)
May 10, 2024 0.0840 0.1011 0.0840 0.1011 25,850 -0.00(-0.69%)
May 09, 2024 0.0900 0.1109 0.0895 0.1018 108,386 +0.01(+12.99%)
May 08, 2024 0.0928 0.0928 0.0753 0.0901 78,841 +0.00(+5.50%)
May 07, 2024 0.0654 0.0964 0.0654 0.0854 32,593 +0.01(+17.15%)
May 06, 2024 0.0605 0.0729 0.0605 0.0729 6,158 +0.00(+0.00%)
May 03, 2024 0.0665 0.0729 0.0665 0.0729 1,476 +0.01(+15.71%)
May 02, 2024 0.0630 0.0630 0.0630 0.0630 11,000 +0.00(+0.00%)
May 01, 2024 0.0635 0.0635 0.0594 0.0630 17,575 -0.00(-0.94%)
Apr 30, 2024 0.0636 0.0636 0.0570 0.0636 29,940 +0.00(+0.47%)
Apr 29, 2024 0.0671 0.0730 0.0633 0.0633 60,250 -0.00(-6.36%)
Apr 26, 2024 0.0676 0.0676 0.0582 0.0676 600 +0.01(+26.36%)
Apr 25, 2024 0.0598 0.0598 0.0535 0.0535 16,945 -0.01(-10.83%)
Apr 24, 2024 0.0730 0.0730 0.0570 0.0600 5,375 +0.00(+3.99%)
Apr 23, 2024 0.0620 0.0620 0.0576 0.0577 9,200 -0.00(-7.38%)
Apr 22, 2024 0.0730 0.0730 0.0525 0.0623 3,460 -0.00(-2.04%)
Apr 17, 2024 0.0636 1,000 -0.01(-7.42%)
Apr 16, 2024 0.0687 0.0688 0.0656 0.0687 2,575 +0.00(+3.31%)
Apr 15, 2024 0.0705 0.0730 0.0665 0.0665 24,009 -0.00(-0.15%)
Apr 12, 2024 0.0700 0.0726 0.0602 0.0666 16,300 +0.00(+3.26%)
Apr 11, 2024 0.0500 0.0680 0.0500 0.0645 28,298 +0.00(+4.37%)
Apr 09, 2024 0.0618 0 +0.00(+4.39%)
Apr 08, 2024 0.0543 0.0592 0.0543 0.0592 1,598 +0.00(+7.44%)
Apr 05, 2024 0.0601 0.0601 0.0500 0.0551 31,200 -0.00(-1.25%)
Apr 04, 2024 0.0451 0.0610 0.0451 0.0558 45,091 -0.00(-6.84%)
Apr 03, 2024 0.0504 0.0640 0.0504 0.0599 3,940 +0.01(+11.34%)
Apr 02, 2024 0.0603 0.0639 0.0538 0.0538 8,333 +0.01(+19.03%)
Apr 01, 2024 0.0642 0.0642 0.0452 0.0452 1,021 -0.01(-12.57%)
Mar 28, 2024 0.0300 0.0517 0.0300 0.0517 12,330 +0.01(+26.10%)
Mar 27, 2024 0.0426 0.0426 0.0410 0.0410 22,400 +0.00(+2.50%)
Mar 26, 2024 0.0300 0.0520 0.0300 0.0400 1,072 +0.00(+1.52%)
Mar 25, 2024 0.0394 0.0394 0.0394 0.0394 1,847 -0.00(-8.58%)
Mar 22, 2024 0.0456 0.0500 0.0431 0.0431 22,700 +0.00(+7.75%)
Mar 20, 2024 0.0400 20 +0.00(+0.00%)
Mar 19, 2024 0.0426 0.0426 0.0400 0.0400 2,025 +0.00(+0.50%)
Mar 18, 2024 0.0398 0.0398 0.0398 0.0398 3,007 -0.01(-23.75%)
Mar 15, 2024 0.0440 0.0522 0.0440 0.0522 1,550 +0.01(+17.04%)
Mar 14, 2024 0.0450 0.0450 0.0446 0.0446 51,400 +0.00(+11.50%)
Mar 13, 2024 0.0408 0.0408 0.0400 0.0400 1,200 +0.00(+1.78%)
Mar 12, 2024 0.0445 0.0445 0.0393 0.0393 3,065 -0.00(-7.53%)
Mar 11, 2024 0.0407 0.0495 0.0395 0.0425 4,600 -0.01(-18.11%)
Mar 08, 2024 0.0401 0.0519 0.0401 0.0519 5,647 +0.01(+29.75%)
Mar 07, 2024 0.0403 0.0403 0.0400 0.0400 950 -0.01(-13.04%)
Mar 06, 2024 0.0460 0.0460 0.0460 0.0460 33,630 +0.00(+0.00%)
Mar 05, 2024 0.0461 0.0461 0.0456 0.0460 69,551 +0.01(+13.30%)
Mar 04, 2024 0.0456 0.0500 0.0360 0.0406 131,018 -0.01(-21.17%)
Mar 01, 2024 0.0465 0.0537 0.0465 0.0515 2,451 -0.01(-17.60%)
Feb 29, 2024 0.0318 0.0625 0.0318 0.0625 5,417 +0.01(+23.76%)
Feb 28, 2024 0.0560 0.0560 0.0505 0.0505 2,200 -0.00(-0.20%)
Feb 27, 2024 0.0747 0.0747 0.0506 0.0506 5,090 -0.00(-1.36%)
Feb 26, 2024 0.0518 0.0518 0.0513 0.0513 8,688 +0.00(+2.60%)
Feb 23, 2024 0.0500 0.0507 0.0500 0.0500 3,579 -0.00(-7.75%)
Feb 22, 2024 0.0646 0.0646 0.0542 0.0542 5,082 -0.00(-7.35%)
Feb 21, 2024 0.0541 0.0585 0.0541 0.0585 700 +0.00(+0.00%)
Feb 20, 2024 0.0584 0.0585 0.0500 0.0585 1,840 -0.00(-2.99%)
Feb 16, 2024 0.0603 0.0603 0.0603 0.0603 235 +0.00(+0.50%)
Feb 15, 2024 0.0502 0.0600 0.0502 0.0600 1,203 +0.00(+7.14%)
Feb 14, 2024 0.0560 0.0560 0.0560 0.0560 9,002 +0.00(+1.82%)
Feb 13, 2024 0.0550 0.0550 0.0550 0.0550 260 -0.00(-2.48%)
Feb 12, 2024 0.0552 0.0600 0.0552 0.0564 1,210 +0.00(+3.68%)
Feb 07, 2024 0.0544 66 -0.01(-9.33%)
Feb 06, 2024 0.0551 0.0650 0.0551 0.0600 19,520 +0.00(+2.74%)
Feb 02, 2024 0.0584 32 -0.00(-6.71%)
Feb 01, 2024 0.0580 0.0634 0.0580 0.0626 16,470 -0.01(-8.21%)
Jan 29, 2024 0.0682 19 +0.01(+15.40%)
Jan 25, 2024 0.0591 0 +0.00(+1.03%)
Jan 24, 2024 0.0670 0.0670 0.0585 0.0585 4,164 -0.00(-6.10%)
Jan 23, 2024 0.0660 0.0670 0.0580 0.0623 11,258 -0.01(-9.97%)
Jan 22, 2024 0.0692 0.0692 0.0649 0.0692 353 +0.00(+6.63%)
Jan 19, 2024 0.0710 0.0730 0.0649 0.0649 29,455 -0.01(-8.59%)
Jan 18, 2024 0.0741 0.0746 0.0710 0.0710 9,073 +0.00(+0.00%)
Jan 17, 2024 0.0724 0.0724 0.0710 0.0710 500 -0.00(-2.74%)
Jan 16, 2024 0.0746 0.0746 0.0710 0.0730 11,856 +0.00(+2.67%)
Jan 12, 2024 0.0711 0.0711 0.0711 0.0711 500 +0.00(+0.14%)
Jan 11, 2024 0.0727 0.0734 0.0710 0.0710 45,511 -0.00(-5.33%)
Jan 10, 2024 0.0711 0.0750 0.0711 0.0750 1,299 +0.00(+5.63%)
Jan 09, 2024 0.0710 0.0737 0.0710 0.0710 116,120 -0.00(-0.70%)
Jan 08, 2024 0.0711 0.0739 0.0711 0.0715 47,911 +0.00(+0.70%)
Jan 05, 2024 0.0738 0.0738 0.0710 0.0710 2,850 +0.00(+0.00%)
Jan 04, 2024 0.0770 0.0790 0.0710 0.0710 105,960 -0.01(-11.25%)
Jan 03, 2024 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+3.90%)
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.