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: 1 Year, From 29-APR-2015 TO 29-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.
04/29/2016 11.84 11.84 11.65 11.72 202,683
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
01/27/2016 11.7 11.8 11.55 11.72 523,026
01/26/2016 11.55 11.88 11.4704 11.74 166,924
01/25/2016 11.77 11.8 11.455 11.49 181,625
01/22/2016 11.43 11.83 11.4 11.78 364,332
01/21/2016 11.15 11.56 11.15 11.25 424,941
01/20/2016 10.95 11.21 10.63 11.12 932,138
01/19/2016 11.92 12.04 11.19 11.32 629,074
01/15/2016 11.9 12.03 11.72 11.88 459,394
01/14/2016 12.22 12.23 11.87 12.14 463,733
01/13/2016 12.9 12.9 12.095 12.22 356,494
01/12/2016 12.65 12.72 12.52 12.62 385,815
01/11/2016 12.71 12.94 12.51 12.67 434,601
01/08/2016 12.97 13.01 12.67 12.74 472,149
01/07/2016 13.04 13.1799 12.68 12.85 608,588
01/06/2016 13.29 13.6 13.21 13.3 484,085
01/05/2016 13.58 13.7 13.51 13.6 230,354
01/04/2016 13.39 13.85 13.23 13.59 347,870
12/31/2015 13.47 13.65 13.43 13.65 136,080
12/30/2015 13.5 13.8 13.5 13.56 268,428
12/29/2015 13.18 14.0253 13.18 13.89 563,561
12/28/2015 13.29 13.36 13.06 13.25 199,017
12/24/2015 13.24 13.5 13.22 13.4 81,716
12/23/2015 13.16 13.34 13.07 13.26 281,025
12/22/2015 12.95 13.08 12.8578 13.04 188,444
12/21/2015 12.93 13.1 12.81 12.86 217,662
12/18/2015 13.1 13.2 12.88 12.89 385,688
12/17/2015 13.49 13.49 13.055 13.15 833,002
12/16/2015 13.69 13.99 13.6276 13.95 685,696
12/15/2015 13.18 13.66 13.18 13.62 559,483
12/14/2015 13.03 13.2 12.95 13.15 562,746
12/11/2015 13.16 13.24 12.97 13.09 504,053
12/10/2015 13.19 13.41 13.18 13.28 240,801
12/09/2015 13.15 13.47 13.15 13.21 362,807
12/08/2015 13.22 13.24 12.94 13.15 643,813
12/07/2015 13.5 13.52 13.27 13.31 553,678
12/04/2015 13.61 13.67 13.5 13.51 576,688
12/03/2015 13.66 13.75 13.535 13.56 666,875
12/02/2015 13.7 13.77 13.621 13.67 499,055
12/01/2015 13.76 13.83 13.645 13.7 340,257
11/30/2015 13.65 13.77 13.64 13.76 320,518
11/27/2015 13.54 13.79 13.49 13.72 234,713
11/25/2015 13.44 13.62 13.36 13.61 472,694
11/24/2015 13.45 13.52 13.37 13.38 425,149
11/23/2015 13.39 13.57 13.36 13.52 486,742
11/20/2015 13.4 13.58 13.3 13.39 328,077
11/19/2015 13.42 13.61 13.35 13.38 399,125
11/18/2015 13.31 13.63 13.28 13.45 502,986
11/17/2015 13.57 13.57 13.22 13.36 705,084
11/16/2015 12.55 13.6 12.5 13.57 1,017,253
11/13/2015 12.46 12.68 12.09 12.54 1,284,268
11/12/2015 13.25 13.78 12.58 12.73 932,928
11/11/2015 13.05 13.24 12.98 13.15 156,536
11/10/2015 13.16 13.23 12.945 12.99 246,423
11/09/2015 13.22 13.33 13.01 13.06 143,791
11/06/2015 13.17 13.3 13.0533 13.29 123,073
11/05/2015 13.07 13.3 13.05 13.17 118,064
11/04/2015 13 13.22 13 13.05 218,275
11/03/2015 13.29 13.33 13.04 13.08 229,494
11/02/2015 13.25 13.36 13.15 13.29 221,907
10/30/2015 13.36 13.4399 13.17 13.19 198,226
10/29/2015 13.18 13.46 13.15 13.37 132,761
10/28/2015 13.15 13.4 13.085 13.3 174,342
10/27/2015 13.44 13.47 13.09 13.31 225,111
10/26/2015 13.59 13.7099 13.41 13.47 157,267
10/23/2015 13.56 13.66 13.28 13.56 187,611
10/22/2015 13.28 13.7 13.25 13.51 206,604
10/21/2015 13.37 13.49 13.17 13.22 175,536
10/20/2015 13.36 13.44 13.26 13.3 123,991
10/19/2015 13.15 13.41 13.14 13.39 114,094
10/16/2015 13.17 13.45 13 13.21 587,597
10/15/2015 12.88 13.37 12.88 13.15 285,945
10/14/2015 13.3 13.39 12.84 12.92 369,423
10/13/2015 13.58 13.58 13.27 13.28 186,360
10/12/2015 13.58 13.6905 13.43 13.61 76,316
10/09/2015 13.79 13.94 13.52 13.61 197,301
10/08/2015 13.33 13.82 13.2501 13.73 190,139
10/07/2015 13.28 13.49 13.23 13.4 225,545
10/06/2015 13.32 13.49 13.2301 13.24 160,460
10/05/2015 13.4 13.52 13.25 13.31 325,897
10/02/2015 12.87 13.3 12.78 13.27 106,961
10/01/2015 13.19 13.3399 12.914 13.01 108,874
09/30/2015 12.86 13.23 12.86 13.2 257,791
09/29/2015 12.96 12.99 12.76 12.82 228,287
09/28/2015 13.16 13.19 12.85 12.96 309,038
09/25/2015 13.6 13.62 13.25 13.25 332,094
09/24/2015 13.45 13.6599 13.2901 13.54 257,745
09/23/2015 13.55 13.56 13.41 13.51 155,098
09/22/2015 13.69 13.835 13.38 13.5 216,072
09/21/2015 13.9 14.03 13.54 13.88 347,064
09/18/2015 13.39 13.75 13.39 13.54 196,839
09/17/2015 13.43 13.8 13.38 13.57 148,668
09/16/2015 13.37 13.52 13.3 13.44 82,454
09/15/2015 13.21 13.42 13.13 13.3 185,182
09/14/2015 13.2 13.24 13.05 13.14 102,536
09/11/2015 13.09 13.26 13 13.15 111,388
09/10/2015 13.01 13.156 12.96 13.12 158,960
09/09/2015 13.03 13.12 12.8896 13 147,563
09/08/2015 12.78 12.9 12.59 12.87 178,946
09/04/2015 12.5 12.72 12.5 12.63 150,725
09/03/2015 12.84 12.89 12.6 12.61 128,144
09/02/2015 12.83 12.83 12.63 12.75 169,858
09/01/2015 12.97 12.97 12.66 12.69 204,709
08/31/2015 12.84 13.16 12.74 13.16 221,425
08/28/2015 12.94 13.01 12.85 12.89 187,419
08/27/2015 12.67 13.11 12.54 12.94 283,985
08/26/2015 12.53 12.57 12.3 12.49 243,831
08/25/2015 12.51 12.74 12.36 12.4 302,744
08/24/2015 12.46 12.7999 11.77 12.3 475,886
08/21/2015 13.21 13.29 12.97 13.11 285,742
08/20/2015 13.69 13.69 13.13 13.32 300,746
08/19/2015 14 14.01 13.6 13.77 340,575
08/18/2015 14 14.13 13.99 14.06 126,850
08/17/2015 13.89 14.21 13.89 14 248,032
08/14/2015 13.92 14.1 13.83 13.95 256,408
08/13/2015 14.2 14.2 13.942 13.99 158,813
08/12/2015 14.01 14.19 13.807 14.15 219,477
08/11/2015 14.46 14.57 14.22 14.24 288,829
08/10/2015 14.3 14.71 14.3 14.55 222,215
08/07/2015 14.36 14.59 14.31 14.32 150,512
08/06/2015 14.46 14.6 14.32 14.41 250,361
08/05/2015 14.67 14.75 14.46 14.5 252,051
08/04/2015 14.4 14.69 14.4 14.63 442,871
08/03/2015 14.95 15.04 14.419 14.44 275,472
07/31/2015 14.99 15.13 14.8 15.04 969,835
07/30/2015 14.05 14.57 14.01 14.39 512,302
07/29/2015 14.75 14.84 13.76 14.12 1,160,185
07/28/2015 15.17 15.21 14.75 14.95 444,288
07/27/2015 15.5 15.5 15.03 15.12 269,830
07/24/2015 15.92 15.92 15.42 15.51 336,151
07/23/2015 15.91 15.91 15.6 15.7 204,713
07/22/2015 15.78 15.89 15.6401 15.82 121,026
07/21/2015 15.88 15.96 15.83 15.87 165,114
07/20/2015 15.77 15.94 15.74 15.87 121,614
07/17/2015 15.84 15.86 15.51 15.72 390,434
07/16/2015 15.9 15.95 15.74 15.76 155,573
07/15/2015 15.99 15.99 15.75 15.78 106,647
07/14/2015 15.83 16.05 15.83 15.89 113,106
07/13/2015 15.89 15.9698 15.77 15.79 126,087
07/10/2015 15.46 15.82 15.46 15.78 104,758
07/09/2015 15.5 15.59 15.34 15.37 135,639
07/08/2015 15.78 15.8 15.3 15.35 209,728
07/07/2015 15.62 15.97 15.5 15.91 215,455
07/06/2015 15.4 15.6493 15.31 15.62 134,282
07/02/2015 15.75 15.75 15.44 15.54 109,776
07/01/2015 15.8 15.85 15.63 15.7 108,727
06/30/2015 15.68 15.8 15.58 15.7 210,966
06/29/2015 15.63 15.75 15.56 15.58 184,724
06/26/2015 15.86 15.93 15.68 15.76 156,015
06/25/2015 16.13 16.13 15.82 15.85 111,756
06/24/2015 16.25 16.29 16.025 16.05 141,456
06/23/2015 15.96 16.27 15.92 16.23 531,341
06/22/2015 15.99 16 15.72 15.85 217,582
06/19/2015 15.61 15.72 15.46 15.58 178,535
06/18/2015 15.73 15.73 15.48 15.71 145,341
06/17/2015 15.34 15.88 15.33 15.68 280,384
06/16/2015 15.26 15.4 15.13 15.35 228,510
06/15/2015 15.43 15.52 15.16 15.24 249,775
06/12/2015 15.39 15.62 15.2 15.58 171,071
06/11/2015 15.39 15.57 15.37 15.43 179,796
06/10/2015 15.46 15.71 15.31 15.39 208,994
06/09/2015 15.51 15.51 15.32 15.4 210,636
06/08/2015 15.65 15.65 15.41 15.56 220,484
06/05/2015 15.61 15.77 15.4405 15.62 187,474
06/04/2015 15.95 15.98 15.55 15.61 392,949
06/03/2015 15.92 16.09 15.8 15.98 231,458
06/02/2015 15.53 15.94 15.5 15.87 294,208
06/01/2015 15.59 15.68 15.4266 15.61 161,594
05/29/2015 15.7 15.74 15.45 15.52 242,234
05/28/2015 15.94 15.94 15.53 15.67 247,950
05/27/2015 15.3 16.02 15.27 15.97 338,774
05/26/2015 15.56 15.64 15.38 15.46 241,386
05/22/2015 16.25 16.25 15.5 15.59 379,824
05/21/2015 15.94 16.287 15.86 16.13 704,569
05/20/2015 15.23 15.92 15.09 15.91 1,142,718
05/19/2015 15.08 15.1 14.91 15.06 231,860
05/18/2015 15.24 15.27 15.04 15.09 145,621
05/15/2015 15.17 15.19 15.07 15.18 91,829
05/14/2015 15.28 15.34 15.08 15.1 137,043
05/13/2015 15.13 15.28 15 15.23 394,230
05/12/2015 15.06 15.2 14.84 15.17 413,074
05/11/2015 14.94 15.23 14.8598 15.05 399,459
05/08/2015 15.22 15.35 14.77 14.8 598,929
05/07/2015 14.73 14.95 14.6713 14.82 131,142
05/06/2015 14.71 14.92 14.63 14.79 221,407
05/05/2015 14.87 14.99 14.72 14.75 243,238
05/04/2015 14.95 15.117 14.87 14.87 249,958
05/01/2015 14.82 14.99 14.8 14.89 280,609
04/30/2015 14.83 14.83 14.68 14.77 157,110
04/29/2015 14.9 15.03 14.81 14.83 232,951
*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?