FLYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.25	40.25	39.54	39.54	39.54	-4.48%	1,162
Apr 27, 2026	41.99	41.99	41.39	41.39	41.39	-1.57%	449
Apr 24, 2026	41.38	42.08	41.25	42.05	42.05	2.50%	1,798
Apr 23, 2026	40.58	41.03	40.58	41.03	41.02	-5.60%	2,389
Apr 22, 2026	43.75	43.75	43.46	43.46	43.46	-8.52%	931
Apr 21, 2026	49.94	50.82	47.50	47.50	47.50	-3.94%	6,049
Apr 20, 2026	49.45	49.45	49.45	49.45	49.45	-1.15%	906
Apr 17, 2026	50.07	52.36	49.94	50.03	50.03	11.64%	6,820
Apr 16, 2026	46.21	46.21	44.07	44.81	44.81	-1.65%	665
Apr 15, 2026	45.56	45.56	45.56	45.56	45.56	4.16%	289
Apr 14, 2026	41.41	43.74	41.41	43.74	43.74	9.20%	1,593
Apr 13, 2026	36.45	40.06	36.43	40.06	40.06	5.95%	5,250
Apr 10, 2026	38.50	38.50	37.81	37.81	37.81	-1.95%	407
Apr 9, 2026	36.64	38.56	36.64	38.56	38.56	-1.11%	734
Apr 8, 2026	42.24	42.24	38.99	38.99	38.99	12.15%	6,847
Apr 7, 2026	34.08	34.87	34.08	34.77	34.77	-3.05%	1,850
Apr 6, 2026	34.25	35.86	34.06	35.86	35.86	4.15%	16,218
Apr 2, 2026	34.08	34.43	34.08	34.43	34.43	-2.22%	3,526
Apr 1, 2026	34.00	35.73	33.66	35.21	35.21	3.74%	1,646
Mar 31, 2026	31.77	33.94	30.98	33.94	33.94	12.17%	2,796
Mar 30, 2026	31.36	31.36	29.80	30.26	30.26	-1.77%	3,030
Mar 27, 2026	32.12	32.17	30.68	30.80	30.80	-10.02%	5,891
Mar 26, 2026	35.54	35.54	34.22	34.23	34.23	-4.20%	13,039
Mar 25, 2026	37.04	37.04	35.70	35.73	35.73	1.97%	1,683
Mar 24, 2026	34.80	35.34	34.29	35.04	35.04	-3.44%	12,916
Mar 23, 2026	36.70	37.70	36.23	36.29	36.29	7.04%	3,796
Mar 20, 2026	34.44	34.44	33.07	33.90	33.90	-6.30%	2,045
Mar 19, 2026	34.85	36.18	34.85	36.18	36.18	0.14%	1,568
Mar 18, 2026	37.66	37.82	36.13	36.13	36.13	-5.13%	5,447
Mar 17, 2026	38.33	38.88	38.00	38.08	38.08	8.44%	2,755
Mar 16, 2026	35.47	35.78	35.11	35.12	35.12	4.99%	7,039
Mar 13, 2026	34.49	34.82	33.03	33.45	33.45	-0.67%	2,274
Mar 12, 2026	35.00	35.00	33.59	33.68	33.68	-9.46%	4,123
Mar 11, 2026	37.26	37.26	37.19	37.19	37.19	1.88%	1,971
Mar 10, 2026	36.45	38.79	36.45	36.51	36.50	-5.08%	3,890
Mar 9, 2026	33.25	38.47	32.54	38.46	38.46	1.67%	20,889
Mar 6, 2026	37.29	37.83	37.29	37.83	37.83	-6.33%	2,052
Mar 5, 2026	40.29	40.38	39.88	40.38	40.38	-1.98%	4,004
Mar 4, 2026	41.94	41.94	41.20	41.20	41.20	1.67%	1,089
Mar 3, 2026	37.01	41.93	37.00	40.52	40.52	-1.61%	1,739
Mar 2, 2026	38.00	41.34	38.00	41.19	41.18	-5.93%	6,617
Feb 27, 2026	43.80	43.80	43.04	43.78	43.78	-6.54%	835
Feb 26, 2026	44.25	46.85	44.25	46.85	46.84	8.67%	4,217
Feb 25, 2026	42.75	43.11	42.54	43.11	43.11	2.57%	2,854
Feb 24, 2026	40.88	42.50	40.88	42.02	42.02	7.26%	3,942
Feb 23, 2026	40.24	40.24	37.94	39.18	39.18	-11.83%	4,433
Feb 20, 2026	43.89	44.58	43.89	44.44	44.44	2.82%	1,045
Feb 19, 2026	43.02	43.22	43.00	43.22	43.22	-7.87%	1,038
Feb 18, 2026	46.91	46.91	46.91	46.91	46.91	4.17%	384
Feb 17, 2026	43.89	45.69	43.89	45.03	45.03	5.79%	1,237
Feb 13, 2026	43.61	43.61	42.57	42.57	42.57	-2.44%	1,538
Feb 12, 2026	48.10	48.10	43.00	43.64	43.64	-6.86%	1,951
Feb 11, 2026	48.10	48.10	46.85	46.85	46.85	-7.24%	1,268
Feb 10, 2026	51.66	51.66	50.51	50.51	50.51	2.44%	994
Feb 9, 2026	49.56	49.56	49.31	49.31	49.31	-3.41%	712
Feb 6, 2026	51.05	51.05	51.05	51.05	51.05	11.73%	163
Feb 5, 2026	46.02	46.19	45.69	45.69	45.69	-4.87%	606
Feb 4, 2026	48.03	48.03	48.03	48.03	48.03	0.93%	1,639
Feb 3, 2026	49.02	49.02	47.59	47.59	47.59	-6.56%	1,082
Feb 2, 2026	51.00	51.00	50.93	50.93	50.93	5.66%	1,973
Jan 30, 2026	48.22	48.22	48.20	48.20	48.20	-6.51%	1,145
Jan 29, 2026	48.68	51.56	48.68	51.56	51.56	7.17%	522
Jan 28, 2026	48.86	48.86	48.11	48.11	48.11	-1.52%	1,240
Jan 27, 2026	49.07	49.07	48.85	48.85	48.85	-3.81%	526
Jan 26, 2026	50.90	50.90	50.78	50.78	50.78	-0.37%	174
Jan 23, 2026	51.44	51.46	50.97	50.97	50.97	-3.60%	1,361
Jan 22, 2026	54.37	54.37	52.88	52.88	52.88	-0.02%	550
Jan 21, 2026	51.76	52.89	51.76	52.89	52.89	5.57%	825
Jan 20, 2026	50.12	50.12	49.99	50.10	50.09	-8.18%	1,738
Jan 16, 2026	55.54	55.54	54.56	54.56	54.56	-3.65%	1,503
Jan 15, 2026	56.31	56.70	56.31	56.63	56.63	2.15%	738
Jan 14, 2026	53.63	55.44	53.63	55.44	55.44	-4.78%	799
Jan 13, 2026	57.63	58.22	57.63	58.22	58.22	-2.35%	286
Jan 12, 2026	59.37	59.62	59.37	59.62	59.62	-3.30%	245
Jan 9, 2026	61.83	61.83	61.49	61.65	61.65	0.61%	321
Jan 8, 2026	61.44	61.44	61.28	61.28	61.28	1.58%	609
Jan 7, 2026	61.99	61.99	60.32	60.32	60.32	-0.88%	704
Jan 6, 2026	60.49	60.86	60.28	60.86	60.86	6.21%	2,328
Jan 5, 2026	57.30	57.30	57.30	57.30	57.30	2.04%	4,398
Jan 2, 2026	56.16	56.16	56.16	56.16	56.16	1.54%	144
Dec 31, 2025	55.31	55.31	55.31	55.31	55.31	-1.87%	41
Dec 30, 2025	56.81	56.81	56.36	56.36	56.36	0.19%	279
Dec 29, 2025	56.05	56.32	56.05	56.25	56.25	-2.34%	697
Dec 26, 2025	57.60	57.60	57.60	57.60	57.60	-1.51%	19
Dec 24, 2025	58.49	58.49	58.49	58.49	58.49	0.84%	359
Dec 23, 2025	59.54	59.54	58.00	58.00	58.00	-3.68%	626
Dec 22, 2025	58.50	60.22	58.50	60.22	60.22	4.70%	1,526
Dec 19, 2025	57.63	57.63	57.51	57.51	57.51	3.76%	1,072
Dec 18, 2025	56.78	56.78	55.43	55.43	55.43	2.10%	322
Dec 17, 2025	54.29	54.29	54.29	54.29	54.29	-3.54%	153
Dec 16, 2025	55.91	56.28	55.51	56.28	56.28	1.05%	989
Dec 15, 2025	54.26	55.70	54.26	55.70	55.69	2.20%	482
Dec 12, 2025	55.68	55.68	54.50	54.50	54.50	-0.82%	851
Dec 11, 2025	54.95	54.95	54.95	54.95	54.95	5.75%	221
Dec 10, 2025	50.31	51.96	50.31	51.96	51.96	2.08%	1,491
Dec 9, 2025	51.04	51.04	50.90	50.90	50.90	-1.96%	257
Dec 8, 2025	51.92	51.92	51.92	51.92	51.92	0.05%	83
Dec 5, 2025	51.89	51.89	51.89	51.89	51.89	2.98%	74
Dec 4, 2025	50.35	50.66	49.69	50.39	50.39	-2.07%	1,837
Dec 3, 2025	51.46	51.46	51.46	51.46	51.46	3.74%	92