Skip to main content

Volatus Aerospace Inc (TSV: FLT )

0.1800 -0.0200 (-10.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2025 0.1900 0.1950 0.1750 0.1800 462,344 -0.02(-10.00%)
Mar 07, 2025 0.1800 0.2000 0.1800 0.2000 330,228 +0.02(+11.11%)
Mar 06, 2025 0.1800 0.1850 0.1750 0.1800 971,170 +0.01(+5.88%)
Mar 05, 2025 0.1700 0.1700 0.1650 0.1700 73,362 +0.01(+3.03%)
Mar 04, 2025 0.1700 0.1700 0.1650 0.1650 635,392 -0.01(-2.94%)
Mar 03, 2025 0.1750 0.1750 0.1700 0.1700 239,410 +0.00(+0.00%)
Feb 28, 2025 0.1800 0.1800 0.1700 0.1700 372,953 -0.01(-5.56%)
Feb 27, 2025 0.1750 0.1800 0.1700 0.1800 171,300 +0.00(+0.00%)
Feb 26, 2025 0.1800 0.1800 0.1750 0.1800 90,447 +0.00(+0.00%)
Feb 25, 2025 0.1800 0.1800 0.1700 0.1800 408,568 +0.01(+5.88%)
Feb 24, 2025 0.1750 0.1800 0.1700 0.1700 282,734 -0.00(-2.86%)
Feb 21, 2025 0.1800 0.1800 0.1750 0.1750 68,062 -0.01(-2.78%)
Feb 20, 2025 0.1800 0.1800 0.1700 0.1800 104,333 +0.01(+5.88%)
Feb 19, 2025 0.1850 0.1850 0.1700 0.1700 148,592 -0.00(-2.86%)
Feb 18, 2025 0.1850 0.1850 0.1750 0.1750 311,302 -0.01(-2.78%)
Feb 14, 2025 0.1800 0 +0.00(+0.00%)
Feb 13, 2025 0.1850 0.1850 0.1750 0.1800 129,364 +0.01(+2.86%)
Feb 12, 2025 0.1800 0.1850 0.1750 0.1750 329,976 -0.01(-2.78%)
Feb 11, 2025 0.1800 0.1800 0.1700 0.1800 277,551 +0.01(+2.86%)
Feb 10, 2025 0.1850 0.1850 0.1750 0.1750 83,286 -0.01(-2.78%)
Feb 07, 2025 0.1800 0.1800 0.1800 0.1800 160,176 +0.00(+0.00%)
Feb 06, 2025 0.1850 0.1850 0.1800 0.1800 176,480 -0.01(-5.26%)
Feb 05, 2025 0.2000 0.2000 0.1900 0.1900 784,516 -0.01(-2.56%)
Feb 04, 2025 0.1750 0.1950 0.1750 0.1950 762,463 +0.02(+14.71%)
Feb 03, 2025 0.1700 0.1700 0.1550 0.1700 846,866 -0.00(-2.86%)
Jan 31, 2025 0.1750 0.1800 0.1700 0.1750 213,333 +0.00(+0.00%)
Jan 30, 2025 0.1750 0.1800 0.1700 0.1750 232,530 +0.00(+0.00%)
Jan 29, 2025 0.1750 0.1800 0.1700 0.1750 253,172 +0.00(+2.94%)
Jan 28, 2025 0.1800 0.1850 0.1700 0.1700 650,216 -0.01(-5.56%)
Jan 27, 2025 0.1900 0.1900 0.1800 0.1800 196,614 -0.01(-5.26%)
Jan 24, 2025 0.1950 0.2000 0.1900 0.1900 611,074 +0.00(+0.00%)
Jan 23, 2025 0.1850 0.1900 0.1800 0.1900 322,612 +0.00(+1.06%)
Jan 22, 2025 0.1950 0.2000 0.1850 0.1880 196,268 -0.01(-3.59%)
Jan 21, 2025 0.1800 0.1950 0.1800 0.1950 494,511 +0.01(+5.41%)
Jan 20, 2025 0.1900 0.1950 0.1850 0.1850 314,784 -0.01(-2.63%)
Jan 17, 2025 0.2000 0.2000 0.1800 0.1900 707,429 -0.01(-5.00%)
Jan 16, 2025 0.2000 0.2050 0.1950 0.2000 116,043 +0.01(+2.56%)
Jan 15, 2025 0.1950 0.2050 0.1900 0.1950 402,169 -0.01(-2.50%)
Jan 14, 2025 0.2000 0.2200 0.1950 0.2000 1,005,244 +0.00(+0.00%)
Jan 13, 2025 0.1900 0.2050 0.1850 0.2000 982,966 +0.02(+8.11%)
Jan 10, 2025 0.1850 0.1900 0.1850 0.1850 149,522 +0.00(+1.09%)
Jan 09, 2025 0.1950 0.1950 0.1800 0.1830 155,081 -0.01(-2.66%)
Jan 08, 2025 0.2100 0.2100 0.1750 0.1880 1,087,022 -0.02(-8.29%)
Jan 07, 2025 0.1700 0.2150 0.1700 0.2050 3,169,864 +0.03(+20.59%)
Jan 06, 2025 0.1700 0.1730 0.1650 0.1700 1,139,155 +0.01(+6.25%)
Jan 03, 2025 0.1600 0.1650 0.1500 0.1600 535,859 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.