Historical Stock Prices

FLY 
$14.73
*  
0.10
0.67%
Get FLY Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 14.77 14.86 14.6801 14.73 67,297
08/21/2014 14.7 14.9195 14.57 14.83 152,155
08/20/2014 14.85 14.85 14.59 14.62 121,902
08/19/2014 14.79 14.91 14.75 14.78 131,596
08/18/2014 14.74 14.88 14.74 14.75 203,756
08/15/2014 14.9 14.95 14.63 14.71 124,038
08/14/2014 14.76 14.87 14.72 14.82 118,888
08/13/2014 14.75 14.76 14.61 14.64 111,925
08/12/2014 14.85 14.87 14.61 14.7 133,214
08/11/2014 14.69 14.88 14.6739 14.83 362,847
08/08/2014 14.71 14.79 14.69 14.74 103,704
08/07/2014 14.83 15 14.7 14.71 166,541
08/06/2014 14.68 14.91 14.68 14.88 155,752
08/05/2014 14.69 14.87 14.69 14.69 148,776
08/04/2014 14.73 14.9 14.68 14.69 137,950
08/01/2014 14.9 14.91 14.67 14.76 185,362
07/31/2014 14.61 15.13 14.4 14.94 291,875
07/30/2014 14.45 14.58 14.45 14.56 141,012
07/29/2014 14.33 14.53 14.3 14.46 102,833
07/28/2014 14.62 14.67 14.5348 14.57 114,378
07/25/2014 14.55 14.67 14.51 14.62 60,778
07/24/2014 14.69 14.7275 14.57 14.59 77,225
07/23/2014 14.52 14.692 14.51 14.64 86,023
07/22/2014 14.48 14.56 14.45 14.53 119,450
07/21/2014 14.46 14.5 14.43 14.45 126,954
07/18/2014 14.46 14.51 14.42 14.47 161,581
07/17/2014 14.42 14.59 14.41 14.45 117,064
07/16/2014 14.55 14.55 14.4 14.48 180,793
07/15/2014 14.43 14.55 14.3101 14.52 155,182
07/14/2014 14.3 14.38 14.24 14.38 113,595
07/11/2014 14.12 14.27 14.06 14.24 108,471
07/10/2014 13.99 14.2 13.9001 14.15 158,562
07/09/2014 14.23 14.28 14.05 14.13 122,547
07/08/2014 14.16 14.19 14.04 14.16 128,013
07/07/2014 14.39 14.47 14.1 14.15 197,330
07/03/2014 14.53 14.53 14.4 14.42 126,329
07/02/2014 14.51 14.52 14.45 14.47 215,451
07/01/2014 14.5 14.55 14.41 14.5 118,163
06/30/2014 14.55 14.59 14.43 14.49 135,289
06/27/2014 14.39 14.59 14.33 14.53 122,348
06/26/2014 14.48 14.48 14.31 14.41 101,038
06/25/2014 14.46 14.58 14.35 14.48 167,161
06/24/2014 14.4 14.48 14.33 14.41 183,037
06/23/2014 14.44 14.44 14.305 14.38 121,241
06/20/2014 14.46 14.5509 14.37 14.44 229,652
06/19/2014 14.4 14.46 14.28 14.4 134,028
06/18/2014 14.19 14.35 14.11 14.35 133,746
06/17/2014 14.03 14.17 14.03 14.15 141,775
06/16/2014 14.08 14.197 13.98 14.01 125,714
06/13/2014 14.09 14.21 13.92 14.06 109,240
06/12/2014 14.2 14.21 14 14.1 127,684
06/11/2014 14.2 14.28 14.1 14.2 93,988
06/10/2014 14.27 14.3199 14.12 14.25 113,441
06/09/2014 14.42 14.47 14.21 14.3 92,220
06/06/2014 14.34 14.52 14.21 14.46 167,738
06/05/2014 13.87 14.37 13.82 14.37 230,662
06/04/2014 13.78 13.94 13.745 13.8 115,097
06/03/2014 13.9 13.9581 13.76 13.78 103,498
06/02/2014 14 14.04 13.83 13.97 108,001
05/30/2014 13.74 14 13.74 13.99 140,546
05/29/2014 13.74 13.8 13.65 13.74 102,445
05/28/2014 13.63 13.785 13.63 13.71 115,632
05/27/2014 13.56 13.77 13.51 13.64 134,222
05/23/2014 13.44 13.589 13.4 13.5 121,221
05/22/2014 13.26 13.45 13.17 13.42 163,327
05/21/2014 13.33 13.45 13.15 13.26 202,923
05/20/2014 13.48 13.5366 13.25 13.33 192,168
05/19/2014 13.44 13.56 13.4 13.46 137,128
05/16/2014 13.5 13.57 13.32 13.43 256,136
05/15/2014 13.77 13.7895 13.33 13.52 238,387
05/14/2014 13.9 14.01 13.7 13.76 237,027
05/13/2014 14.13 14.13 13.89 13.9 209,372
05/12/2014 13.88 14.16 13.88 14 261,596
05/09/2014 13.8 13.89 13.64 13.83 288,228
05/08/2014 13.7 13.99 13.68 13.7 249,970
05/07/2014 13.81 13.84 13.71 13.75 219,771
05/06/2014 13.88 13.99 13.79 13.8 129,713
05/05/2014 13.88 14.01 13.77 13.88 124,531
05/02/2014 13.83 14.01 13.75 13.91 128,106
05/01/2014 14.09 14.13 13.71 13.82 316,452
04/30/2014 13.84 14.07 13.65 14.05 256,198
04/29/2014 13.84 13.9952 13.8 13.84 220,645
04/28/2014 14.29 14.3395 13.8001 13.82 231,906
04/25/2014 14.67 14.72 14.34 14.35 262,835
04/24/2014 14.9 14.9 14.58 14.68 223,034
04/23/2014 14.6 14.91 14.6 14.83 179,190
04/22/2014 14.6 14.73 14.55 14.66 206,479
04/21/2014 14.65 14.6992 14.51 14.59 111,425
04/17/2014 14.51 14.69 14.5 14.61 52,967
04/16/2014 14.5 14.61 14.46 14.49 63,439
04/15/2014 14.51 14.64 14.35 14.42 114,573
04/14/2014 14.75 14.75 14.49 14.52 109,507
04/11/2014 14.71 14.77 14.4601 14.62 126,947
04/10/2014 14.91 14.985 14.71 14.75 150,099
04/09/2014 14.66 14.98 14.63 14.85 149,682
04/08/2014 14.5 14.67 14.35 14.53 148,879
04/07/2014 14.48 14.6 14.26 14.5 131,969
04/04/2014 14.54 14.79 14.38 14.49 164,317
04/03/2014 14.64 14.67 14.22 14.45 337,382
04/02/2014 14.79 14.83 14.511 14.59 268,507
04/01/2014 15.01 15.08 14.77 14.81 135,654
03/31/2014 15 15.12 14.85 15 224,758
03/28/2014 14.89 14.9799 14.71 14.75 174,728
03/27/2014 14.72 14.88 14.61 14.82 139,081
03/26/2014 14.97 15.05 14.75 14.75 141,468
03/25/2014 15 15.08 14.92 14.94 120,624
03/24/2014 15.2 15.24 14.94 14.95 209,150
03/21/2014 15.1 15.1999 15.001 15.19 159,717
03/20/2014 15.08 15.2 14.94 15.08 106,950
03/19/2014 15.23 15.24 15.02 15.12 112,373
03/18/2014 15.24 15.3 15.09 15.18 94,517
03/17/2014 15.39 15.41 15.17 15.25 187,684
03/14/2014 15 15.29 14.9304 15.09 152,520
03/13/2014 15.34 15.3899 15 15.03 181,306
03/12/2014 15.39 15.5 15.26 15.32 83,981
03/11/2014 15.7 15.7 15.3 15.39 165,426
03/10/2014 15.74 15.77 15.37 15.74 176,364
03/07/2014 15.8 15.84 15.63 15.75 164,358
03/06/2014 15 15.91 14.96 15.78 478,900
03/05/2014 15.37 15.38 14.89 15.13 343,842
03/04/2014 15.22 15.4 15.06 15.31 308,281
03/03/2014 15.14 15.23 14.91 15.18 217,674
02/28/2014 14.96 15.22 14.96 15.12 251,561
02/27/2014 15.25 15.41 14.9125 14.96 251,516
02/26/2014 15.29 15.45 15.22 15.22 118,547
02/25/2014 15.44 15.52 15.2775 15.31 161,586
02/24/2014 15.25 15.4 15.25 15.35 161,553
02/21/2014 15.29 15.52 15.2 15.25 93,889
02/20/2014 15.24 15.4892 15.24 15.29 102,589
02/19/2014 15.33 15.42 15.2101 15.29 102,381
02/18/2014 15.3 15.54 15.12 15.34 156,939
02/14/2014 15.29 15.375 15.17 15.24 98,515
02/13/2014 15.14 15.294 15.1 15.22 169,484
02/12/2014 14.95 15.24 14.94 15.04 114,615
02/11/2014 15.43 15.48 14.94 14.95 220,562
02/10/2014 15.15 15.48 15.1 15.4 219,181
02/07/2014 15.13 15.3 14.99 15.14 151,527
02/06/2014 14.7 15.17 14.62 15.03 211,619
02/05/2014 14.79 15.11 14.59 14.77 278,509
02/04/2014 14.49 14.97 14.36 14.81 167,190
02/03/2014 15.1 15.2 14.4 14.52 404,715
01/31/2014 15.18 15.26 14.93 15.15 229,409
01/30/2014 15.19 15.45 15.12 15.35 160,962
01/29/2014 15.25 15.49 15.06 15.17 154,617
01/28/2014 15.01 15.63 15 15.5 187,188
01/27/2014 15.5 15.5699 15.03 15.03 295,194
01/24/2014 15.81 15.81 15.46 15.51 223,478
01/23/2014 15.98 15.9999 15.8 15.87 126,039
01/22/2014 15.88 16.0655 15.59 16 141,982
01/21/2014 15.96 16.207 15.85 15.88 196,163
01/17/2014 16.29 16.36 15.95 15.95 188,772
01/16/2014 16.45 16.5 16.24 16.31 149,035
01/15/2014 16.49 16.59 16.3876 16.45 179,786
01/14/2014 16.39 16.5 16.308 16.47 337,087
01/13/2014 16.25 16.46 16.22 16.38 123,320
01/10/2014 16.3 16.49 16.2 16.25 243,723
01/09/2014 16.1 16.37 16.07 16.29 243,322
01/08/2014 16.08 16.22 15.95 15.98 129,155
01/07/2014 15.87 16.1 15.75 16.05 164,055
01/06/2014 16.1 16.17 15.85 15.88 91,019
01/03/2014 16.13 16.16 15.95 16.12 141,414
01/02/2014 16.02 16.24 15.95 15.98 176,171
12/31/2013 15.84 16.1 15.801 16.07 138,986
12/30/2013 15.94 16.05 15.73 15.89 88,001
12/27/2013 15.94 16.11 15.8 16.01 107,146
12/26/2013 16.13 16.23 15.95 16.05 150,459
12/24/2013 16.04 16.13 16 16.06 91,127
12/23/2013 16.06 16.14 16.04 16.07 163,976
12/20/2013 16.07 16.12 16 16.07 122,651
12/19/2013 16.07 16.139 16 16.1 133,967
12/18/2013 15.97 16.1 15.94 16.08 228,662
12/17/2013 15.9 16.06 15.9 15.98 181,238
12/16/2013 15.54 16.335 15.5 15.91 371,056
12/13/2013 15.3 15.46 15.26 15.43 128,140
12/12/2013 15.31 15.38 15.06 15.26 201,355
12/11/2013 15.37 15.41 15.24 15.31 122,844
12/10/2013 15.43 15.52 15.33 15.35 89,824
12/09/2013 15.39 15.52 15.3 15.47 242,232
12/06/2013 15.44 15.45 15.1701 15.32 155,937
12/05/2013 15.39 15.4 15.18 15.36 227,759
12/04/2013 15.28 15.42 15.13 15.33 188,997
12/03/2013 15.3 15.3899 14.981 15.25 644,504
12/02/2013 15.44 15.45 15.23 15.26 218,688
11/29/2013 15.38 15.44 15.32 15.43 71,099
11/27/2013 15.37 15.4 15.24 15.34 134,013
11/26/2013 15.24 15.4 15.13 15.37 188,306
11/25/2013 15 15.24 14.96 15.22 285,668
11/22/2013 14.81 14.96 14.73 14.96 150,313
11/21/2013 14.96 14.96 14.77 14.82 124,496
11/20/2013 14.87 14.985 14.793 14.88 205,610
11/19/2013 14.82 14.87 14.6 14.83 174,624
11/18/2013 14.52 14.98 14.52 14.79 223,918
11/15/2013 14.82 14.82 14.62 14.64 96,342
11/14/2013 14.63 14.85 14.51 14.75 131,045
11/13/2013 14.34 14.59 14.26 14.57 113,315
11/12/2013 14.43 14.52 14.26 14.33 186,785
11/11/2013 14.71 14.76 14.4 14.47 169,265
11/08/2013 14.51 14.75 14.46 14.68 126,916
11/07/2013 14.78 15.24 14.7 14.73 400,607
11/06/2013 14.63 14.75 14.5 14.75 151,908
11/05/2013 14.71 14.72 14.52 14.62 146,372
11/04/2013 14.44 14.74 14.34 14.73 282,230
11/01/2013 14.42 14.5 14.22 14.44 96,011
10/31/2013 14.31 14.47 14.31 14.4 103,520
10/30/2013 14.63 14.69 14.23 14.32 155,236
10/29/2013 14.88 14.88 14.58 14.64 108,761
10/28/2013 14.43 14.94 14.35 14.88 244,524
10/25/2013 14.6 14.76 14.52 14.71 146,100
10/24/2013 14.53 14.58 14.4506 14.56 163,001
10/23/2013 14.5 14.56 14.4 14.52 162,207
10/22/2013 14.43 14.54 14.39 14.5 150,364
10/21/2013 14.4 14.45 14.35 14.39 155,571
10/18/2013 14.44 14.46 14.3 14.39 180,103
10/17/2013 14.35 14.47 14.3 14.42 157,722
10/16/2013 14.2 14.4 14.05 14.31 234,560
10/15/2013 14.19 14.2299 14.01 14.09 101,360
10/14/2013 14.11 14.29 13.91 14.25 150,514
10/11/2013 14 14.27 13.981 14.12 244,339
10/10/2013 13.74 13.92 13.72 13.92 169,759
10/09/2013 13.53 13.78 13.4 13.59 166,363
10/08/2013 13.44 13.74 13.41 13.5 236,541
10/07/2013 13.6 13.67 13.31 13.4 182,109
10/04/2013 13.75 13.8 13.61 13.68 111,556
10/03/2013 13.96 14.02 13.548 13.75 206,185
10/02/2013 13.9 14.09 13.81 13.92 149,530
10/01/2013 13.79 14.05 13.79 13.91 141,093
09/30/2013 13.8 14.05 13.71 13.88 126,236
09/27/2013 14.11 14.1999 13.72 13.87 190,541
09/26/2013 14.08 14.31 14.03 14.18 121,351
09/25/2013 14.31 14.3248 14.05 14.09 160,253
09/24/2013 13.95 14.38 13.91 14.26 333,196
09/23/2013 13.73 13.99 13.58 13.96 420,251
09/20/2013 13.86 13.86 13.63 13.73 200,828
09/19/2013 13.89 13.97 13.72 13.86 199,044
09/18/2013 13.83 13.9 13.669 13.83 262,142
09/17/2013 13.71 13.84 13.65 13.81 328,426
09/16/2013 13.77 13.77 13.5 13.69 241,243
09/13/2013 13.94 13.94 13.41 13.53 185,251
09/12/2013 13.9 14 13.7 13.96 278,337
09/11/2013 13.83 13.98 13.6 13.64 257,038
09/10/2013 13.57 13.97 13.56 13.84 250,679
09/09/2013 13.56 13.68 13.47 13.59 107,052
09/06/2013 13.58 13.65 13.1 13.45 354,352
09/05/2013 13.28 13.75 13.13 13.45 274,027
09/04/2013 12.92 13.22 12.83 13.13 463,851
09/03/2013 12.83 12.97 12.7 12.87 270,523
08/30/2013 12.83 13 12.75 12.83 304,088
08/29/2013 12.79 12.9099 12.75 12.85 251,978
08/28/2013 13.03 13.13 12.76 12.78 259,408
08/27/2013 13.15 13.32 12.9 12.97 355,194
08/26/2013 13.39 13.39 13.17 13.18 292,859
08/23/2013 13.39 13.39 13.13 13.23 294,941
08/22/2013 12.82 13.56 12.82 13.36 403,588
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?