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

(OP: FLYNF )

0.0770 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 5, 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 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%)
Jan 02, 2024 0.0850 0.0880 0.0770 0.0770 19,910 -0.01(-6.78%)
Dec 29, 2023 0.0831 0.0870 0.0770 0.0826 41,084 -0.00(-1.90%)
Dec 28, 2023 0.0780 0.0842 0.0780 0.0842 621 -0.00(-1.17%)
Dec 27, 2023 0.0819 0.0856 0.0819 0.0852 24,965 -0.00(-0.35%)
Dec 26, 2023 0.0660 0.0865 0.0660 0.0855 3,921 -0.00(-0.23%)
Dec 22, 2023 0.0790 0.0857 0.0781 0.0857 57,609 +0.01(+11.01%)
Dec 21, 2023 0.0712 0.0772 0.0709 0.0772 66,770 -0.00(-0.39%)
Dec 20, 2023 0.0730 0.0775 0.0730 0.0775 233,000 +0.00(+0.13%)
Dec 19, 2023 0.0774 0.0774 0.0774 0.0774 50,050 +0.01(+8.25%)
Dec 18, 2023 0.0740 0.0740 0.0715 0.0715 170,126 -0.00(-1.65%)
Dec 15, 2023 0.0743 0.0800 0.0660 0.0727 17,225 -0.00(-4.59%)
Dec 14, 2023 0.0780 0.0795 0.0732 0.0762 32,910 -0.00(-1.55%)
Dec 13, 2023 0.0774 0.0774 0.0774 0.0774 3,085 +0.01(+17.27%)
Dec 12, 2023 0.0752 0.0752 0.0660 0.0660 6,310 -0.00(-0.45%)
Dec 11, 2023 0.0663 0.0663 0.0600 0.0663 1,074 -0.01(-15.22%)
Dec 07, 2023 0.0782 0 +0.00(+3.85%)
Dec 06, 2023 0.0753 0.0753 0.0753 0.0753 347 +0.00(+0.80%)
Dec 04, 2023 0.0747 10 -0.00(-0.53%)
Dec 01, 2023 0.0720 0.0751 0.0720 0.0751 20,270 +0.01(+10.44%)
Nov 30, 2023 0.0699 0.0732 0.0680 0.0680 4,009 -0.00(-1.73%)
Nov 29, 2023 0.0601 0.0692 0.0601 0.0692 1,115 -0.01(-12.18%)
Nov 28, 2023 0.0759 0.0790 0.0718 0.0788 29,275 +0.01(+9.90%)
Nov 27, 2023 0.0728 0.0755 0.0717 0.0717 2,441 -0.00(-5.03%)
Nov 24, 2023 0.0755 0.0755 0.0755 0.0755 2,500 +0.00(+4.86%)
Nov 22, 2023 0.0720 0.0755 0.0720 0.0720 10,082 +0.00(+6.04%)
Nov 21, 2023 0.0626 0.0700 0.0626 0.0679 18,464 -0.00(-2.30%)
Nov 16, 2023 0.0695 39 -0.01(-11.91%)
Nov 15, 2023 0.0658 0.0789 0.0654 0.0789 19,591 +0.00(+1.15%)
Nov 14, 2023 0.0780 0.0780 0.0625 0.0780 5,575 +0.01(+9.40%)
Nov 13, 2023 0.0800 0.0800 0.0713 0.0713 6,500 -0.00(-0.56%)
Nov 10, 2023 0.0729 0.0799 0.0717 0.0717 2,410 +0.01(+13.45%)
Nov 09, 2023 0.0626 0.0700 0.0626 0.0632 1,480 -0.01(-8.14%)
Nov 08, 2023 0.0700 0.0700 0.0641 0.0688 6,000 +0.01(+9.90%)
Nov 07, 2023 0.0700 0.0759 0.0626 0.0626 52,198 +0.00(+0.16%)
Nov 06, 2023 0.0625 0.0625 0.0625 0.0625 1,460 -0.02(-21.78%)
Nov 03, 2023 0.0799 0.0799 0.0799 0.0799 2,032 +0.01(+12.06%)
Nov 01, 2023 0.0713 70 -0.00(-0.97%)
Oct 31, 2023 0.0713 0.0720 0.0630 0.0720 2,520 +0.00(+2.56%)
Oct 30, 2023 0.0800 0.0800 0.0625 0.0702 43,536 +0.01(+11.43%)
Oct 27, 2023 0.0625 0.0715 0.0625 0.0630 1,350 -0.01(-18.71%)
Oct 26, 2023 0.0625 0.0800 0.0625 0.0775 5,050 +0.01(+24.00%)
Oct 25, 2023 0.0625 0.0761 0.0625 0.0625 1,670 -0.01(-12.22%)
Oct 24, 2023 0.0712 0.0712 0.0712 0.0712 870 +0.00(+1.71%)
Oct 23, 2023 0.0700 0.0700 0.0700 0.0700 1,570 +0.01(+12.00%)
Oct 18, 2023 0.0625 63 +0.00(+0.16%)
Oct 17, 2023 0.0712 0.0712 0.0624 0.0624 1,370 +0.00(+0.32%)
Oct 16, 2023 0.0800 0.0729 0.0622 0.0622 9,520 -0.01(-12.52%)
Oct 13, 2023 0.0619 0.0711 0.0619 0.0711 1,449 +0.01(+14.68%)
Oct 12, 2023 0.0601 0.0620 0.0601 0.0620 900 -0.02(-22.50%)
Oct 11, 2023 0.0650 0.0800 0.0650 0.0800 6,645 +0.01(+14.29%)
Oct 10, 2023 0.0700 0.0700 0.0700 0.0700 2,100 -0.00(-6.67%)
Oct 09, 2023 0.0630 0.0750 0.0630 0.0750 738 +0.00(+5.63%)
Oct 06, 2023 0.0710 0.0710 0.0620 0.0710 2,952 +0.01(+14.70%)
Oct 05, 2023 0.0619 0.0800 0.0619 0.0619 752 -0.00(-4.77%)
Oct 03, 2023 0.0650 0 +0.00(+0.00%)
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.