Fly Play Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	600,000
Aug 28, 2025	0.49	0.49	0.48	0.48	0.48	-0.83%	379,154
Aug 27, 2025	0.49	0.49	0.48	0.48	0.48	-1.63%	228,160
Aug 26, 2025	0.51	0.51	0.49	0.49	0.49	-4.47%	1,160,000
Aug 25, 2025	0.50	0.52	0.50	0.52	0.52	5.10%	22,387,780
Aug 22, 2025	0.49	0.49	0.49	0.49	0.49	-0.41%	200,000
Aug 21, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Aug 20, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Aug 19, 2025	0.50	0.50	0.49	0.49	0.49	-1.60%	415,000
Aug 18, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	63,725
Aug 15, 2025	0.51	0.51	0.51	0.51	0.51	0.99%	1,000,000
Aug 14, 2025	0.55	0.58	0.50	0.51	0.51	-7.34%	5,268,955
Aug 13, 2025	0.51	0.55	0.51	0.55	0.55	9.00%	2,127,080
Aug 12, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	2,861,108
Aug 11, 2025	0.44	0.48	0.44	0.48	0.48	10.09%	2,772,222
Aug 8, 2025	0.43	0.44	0.43	0.44	0.44	-1.36%	1,867,627
Aug 7, 2025	0.39	0.44	0.38	0.44	0.44	15.10%	10,007,492
Aug 6, 2025	0.39	0.40	0.38	0.38	0.38	-1.54%	1,703,129
Aug 5, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	11,036
Aug 1, 2025	0.42	0.42	0.38	0.40	0.40	-10.71%	4,352,687
Jul 31, 2025	0.46	0.46	0.45	0.45	0.45	-3.03%	802,546
Jul 30, 2025	0.46	0.47	0.45	0.46	0.46	0.43%	2,027,664
Jul 29, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	562,932
Jul 28, 2025	0.47	0.48	0.47	0.47	0.47	2.62%	1,341,841
Jul 25, 2025	0.46	0.46	0.46	0.46	0.46	-1.29%	1,875,000
Jul 24, 2025	0.49	0.50	0.45	0.46	0.46	-5.31%	4,514,498
Jul 23, 2025	0.47	0.49	0.46	0.49	0.49	6.52%	8,339,617
Jul 22, 2025	0.57	0.57	0.37	0.46	0.46	-23.33%	38,712,612
Jul 21, 2025	0.63	0.63	0.60	0.60	0.60	-3.23%	1,000,000
Jul 18, 2025	0.65	0.65	0.60	0.62	0.62	-4.62%	1,901,743
Jul 17, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	1,591,743
Jul 16, 2025	0.66	0.67	0.66	0.66	0.66	1.54%	2,015,542
Jul 15, 2025	0.72	0.72	0.63	0.65	0.65	-10.34%	2,921,194
Jul 14, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	137,931
Jul 11, 2025	0.75	0.75	0.72	0.72	0.72	-4.00%	1,500,000
Jul 10, 2025	0.81	0.81	0.75	0.75	0.75	-7.41%	1,511,237
Jul 9, 2025	0.92	0.92	0.81	0.81	0.81	-11.96%	1,825,353
Jul 8, 2025	0.92	0.92	0.92	0.92	0.92	0.55%	1,082,583
Jul 7, 2025	0.92	0.92	0.92	0.92	0.92	-	39,474
Jul 4, 2025	0.93	0.93	0.92	0.92	0.92	-1.61%	332,785
Jul 3, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Jul 2, 2025	0.93	0.93	0.92	0.93	0.93	0.54%	1,420,766
Jul 1, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	216,216
Jun 30, 2025	0.92	0.92	0.92	0.92	0.92	0.55%	141,304
Jun 27, 2025	0.92	0.92	0.92	0.92	0.92	-1.08%	45,542
Jun 26, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	371,153
Jun 25, 2025	0.93	0.93	0.92	0.92	0.92	-0.54%	676,941
Jun 24, 2025	0.90	0.92	0.90	0.92	0.92	2.79%	1,037,764
Jun 23, 2025	0.90	0.91	0.90	0.90	0.90	-1.65%	1,036,275
Jun 20, 2025	0.91	0.91	0.91	0.91	0.91	-1.62%	600,000