FLYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	49.60	49.60	49.60	49.60	49.60	3.44%	172
Dec 1, 2025	47.96	47.96	47.96	47.96	47.96	-0.54%	51
Nov 28, 2025	48.22	48.22	48.22	48.22	48.22	1.72%	18
Nov 26, 2025	46.93	47.89	46.93	47.40	47.40	3.28%	1,124
Nov 25, 2025	45.93	45.93	45.90	45.90	45.90	6.77%	294
Nov 24, 2025	43.66	43.66	42.99	42.99	42.99	1.07%	487
Nov 21, 2025	42.16	42.53	42.16	42.53	42.53	9.23%	2,988
Nov 20, 2025	39.10	39.10	38.94	38.94	38.94	-8.00%	539
Nov 19, 2025	42.28	42.33	42.27	42.33	42.33	-2.11%	407
Nov 18, 2025	42.96	43.24	42.79	43.24	43.24	0.76%	1,851
Nov 17, 2025	46.17	46.17	42.73	42.91	42.91	-8.15%	1,948
Nov 14, 2025	47.78	47.78	46.72	46.72	46.72	-2.87%	12,310
Nov 13, 2025	49.72	49.72	48.10	48.10	48.10	-8.16%	570
Nov 12, 2025	52.53	52.53	52.37	52.37	52.37	4.01%	327
Nov 11, 2025	50.35	50.35	50.35	50.35	50.35	0.20%	78
Nov 10, 2025	50.16	50.25	49.36	50.25	50.25	3.11%	4,738
Nov 7, 2025	48.74	48.74	48.74	48.74	48.74	6.14%	69
Nov 6, 2025	46.89	46.89	45.27	45.92	45.92	-2.46%	1,018
Nov 5, 2025	46.61	47.08	46.61	47.08	47.08	4.14%	680
Nov 4, 2025	45.64	45.64	45.21	45.21	45.21	-10.94%	2,252
Nov 3, 2025	50.11	50.76	50.11	50.76	50.76	1.83%	368
Oct 31, 2025	49.49	49.85	49.49	49.85	49.85	2.29%	758
Oct 30, 2025	49.10	49.10	48.73	48.73	48.73	-0.75%	379
Oct 29, 2025	49.10	49.10	49.10	49.10	49.10	-2.03%	595
Oct 28, 2025	50.11	50.11	50.11	50.11	50.11	-8.51%	815
Oct 27, 2025	54.77	54.77	54.77	54.77	54.77	2.15%	72
Oct 24, 2025	53.62	53.62	53.62	53.62	53.62	2.26%	634
Oct 23, 2025	52.44	52.44	52.44	52.44	52.44	0.26%	163
Oct 22, 2025	52.30	52.30	52.30	52.30	52.30	-3.15%	112
Oct 21, 2025	51.92	54.00	51.89	54.00	54.00	4.36%	1,749
Oct 20, 2025	51.74	51.74	51.74	51.74	51.74	5.30%	168
Oct 17, 2025	49.14	49.14	49.14	49.14	49.14	1.37%	3,093
Oct 16, 2025	48.48	48.48	48.48	48.48	48.48	-7.46%	96
Oct 15, 2025	52.38	52.38	52.38	52.38	52.38	-0.64%	179
Oct 14, 2025	52.72	52.72	52.72	52.72	52.72	6.42%	92
Oct 13, 2025	49.54	49.54	49.54	49.54	49.54	3.29%	43
Oct 10, 2025	47.97	47.97	47.97	47.97	47.96	-6.69%	692
Oct 9, 2025	51.40	51.40	51.40	51.40	51.40	-1.93%	78
Oct 8, 2025	52.99	52.99	52.42	52.42	52.42	-0.73%	241
Oct 7, 2025	52.80	52.80	52.80	52.80	52.80	-4.92%	307
Oct 6, 2025	55.53	55.53	55.53	55.53	55.53	3.14%	242
Oct 3, 2025	53.84	53.84	53.84	53.84	53.84	-1.32%	147
Oct 2, 2025	53.21	54.64	53.21	54.56	54.56	2.55%	680
Oct 1, 2025	53.21	53.21	53.21	53.21	53.21	-2.16%	168
Sep 30, 2025	54.38	54.38	54.38	54.38	54.38	-4.71%	207
Sep 29, 2025	57.07	57.07	57.07	57.07	57.07	0.88%	131
Sep 26, 2025	55.86	56.58	55.86	56.58	56.58	1.96%	117