Historical Stock Prices

FLY 
$11.72
*  
0.05
0.42%
Get FLY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FLY now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 11.88 11.98 11.71 11.77 171,262
04/27/2016 11.75 12.13 11.75 11.93 225,910
04/26/2016 11.77 11.88 11.6701 11.75 219,984
04/25/2016 11.57 11.8 11.57 11.76 291,700
04/22/2016 11.62 11.72 11.5451 11.65 200,057
04/21/2016 11.69 11.79 11.45 11.57 220,633
04/20/2016 11.8 11.96 11.7 11.72 209,378
04/19/2016 11.82 11.92 11.67 11.89 283,255
04/18/2016 11.69 11.975 11.6 11.83 321,964
04/15/2016 11.7 11.8 11.68 11.74 153,370
04/14/2016 11.71 11.82 11.6 11.72 299,152
04/13/2016 11.69 11.96 11.69 11.91 174,437
04/12/2016 11.46 11.71 11.46 11.67 180,111
04/11/2016 11.53 11.84 11.5001 11.51 176,758
04/08/2016 11.45 11.8 11.35 11.5 186,212
04/07/2016 11.51 11.65 11.35 11.4 309,178
04/06/2016 11.96 12 11.64 11.71 323,851
04/05/2016 12 12.09 11.89 11.95 255,485
04/04/2016 12.54 12.55 12.07 12.17 472,006
04/01/2016 12.62 12.65 12.5 12.6 133,100
03/31/2016 12.87 12.94 12.65 12.71 147,876
03/30/2016 13.03 13.2 12.94 12.94 190,178
03/29/2016 12.64 13.03 12.6 13.01 217,826
03/28/2016 12.85 13 12.71 12.79 203,538
03/24/2016 12.76 12.91 12.68 12.85 152,970
03/23/2016 13.08 13.125 12.92 12.94 143,713
03/22/2016 13.11 13.15 12.92 13.01 311,178
03/21/2016 13.37 13.37 13.1 13.14 185,716
03/18/2016 13.44 13.54 13.07 13.36 275,175
03/17/2016 13.12 13.48 13.1 13.39 190,236
03/16/2016 12.91 13.18 12.88 13.14 154,549
03/15/2016 12.97 13.1 12.82 12.93 258,367
03/14/2016 12.98 13.1199 12.83 13.01 183,742
03/11/2016 12.7 13.02 12.64 12.96 175,632
03/10/2016 12.79 12.93 12.425 12.69 221,001
03/09/2016 12.61 13.02 12.56 12.81 284,331
03/08/2016 12.68 13.38 12.21 12.47 689,140
03/07/2016 13.4 13.59 13.33 13.59 282,708
03/04/2016 13.47 13.6297 13.35 13.45 238,096
03/03/2016 13.15 13.48 13.15 13.44 263,381
03/02/2016 12.79 13.27 12.76 13.25 823,234
03/01/2016 12.66 12.91 12.4801 12.75 486,770
02/29/2016 12.53 12.87 12.53 12.76 437,274
02/26/2016 12.33 12.64 12.33 12.54 272,133
02/25/2016 11.97 12.27 11.88 12.21 371,960
02/24/2016 11.82 11.9885 11.59 11.84 245,693
02/23/2016 11.96 12.13 11.88 11.92 232,386
02/22/2016 11.88 12.06 11.87 11.96 252,233
02/19/2016 11.81 11.87 11.65 11.75 149,127
02/18/2016 11.75 11.88 11.71 11.8 205,485
02/17/2016 11.5 11.8925 11.41 11.78 317,448
02/16/2016 11.25 11.53 11.13 11.46 178,069
02/12/2016 10.87 11.24 10.83 11.15 193,128
02/11/2016 10.82 10.99 10.7 10.77 332,904
02/10/2016 11.18 11.36 11 11 310,314
02/09/2016 11.19 11.5 11.08 11.21 584,315
02/08/2016 11.58 11.64 11.18 11.5 383,341
02/05/2016 11.78 12.13 11.65 11.65 365,635
02/04/2016 11.86 12.15 11.6 11.78 265,302
02/03/2016 11.57 11.8025 11.22 11.68 651,359
02/02/2016 11.78 11.79 11.32 11.47 427,705
02/01/2016 11.71 11.85 11.52 11.77 218,208
01/29/2016 11.37 11.79 11.37 11.76 381,912
01/28/2016 11.82 11.91 11.31 11.44 296,005
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?