Volatus Aerospace (FLT) Historical Prices

709 Followers

Time Period

Events

TSE:FLT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.43	0.46	0.43	0.43	0.43	-5.56%	668,982	0.63
Nov 10, 2026	0.47	0.47	0.43	0.45	0.45	+3.45%	949,816	0.90
Nov 09, 2026	0.46	0.47	0.44	0.47	0.47	+6.90%	1,005,960	0.96
Nov 06, 2026	0.43	0.44	0.42	0.44	0.44	+1.16%	1,366,793	1.32
Nov 05, 2026	0.46	0.46	0.41	0.43	0.43	-7.53%	2,286,203	2.26
Nov 04, 2026	0.47	0.47	0.45	0.47	0.47	+1.09%	861,790	0.85
Nov 03, 2026	0.47	0.47	0.44	0.46	0.46	-3.16%	999,171	0.99
Nov 02, 2026	0.48	0.48	0.47	0.48	0.48	-3.06%	283,900	0.27
Oct 30, 2026	0.48	0.49	0.46	0.49	0.49	+2.08%	2,301,913	2.21
Oct 29, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	514,218	0.50
Oct 28, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	346,482	0.33
Oct 27, 2026	0.49	0.50	0.49	0.50	0.50	+4.17%	383,930	0.37
Oct 26, 2026	0.49	0.49	0.48	0.48	0.48	0.00%	1,102,304	1.06
Oct 23, 2026	0.49	0.49	0.47	0.48	0.48	-4.00%	690,737	0.66
Oct 22, 2026	0.49	0.50	0.48	0.50	0.50	+3.09%	829,053	0.79
Oct 21, 2026	0.51	0.51	0.49	0.49	0.49	-4.90%	1,255,945	1.21
Oct 20, 2026	0.51	0.51	0.49	0.51	0.51	+2.00%	1,154,149	1.13
Oct 19, 2026	0.51	0.52	0.50	0.50	0.50	0.00%	650,291	0.64
Oct 16, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	668,780	0.65
Oct 15, 2026	0.50	0.52	0.49	0.52	0.52	+6.12%	612,681	0.59
Oct 14, 2026	0.55	0.55	0.49	0.49	0.49	-7.55%	2,144,014	2.11
Oct 13, 2026	0.55	0.56	0.53	0.53	0.53	-5.36%	579,431	0.55
Oct 12, 2026	0.55	0.56	0.54	0.56	0.56	0.00%	0	0.00
Oct 09, 2026	0.55	0.56	0.54	0.56	0.56	+1.82%	580,812	0.54
Oct 08, 2026	0.55	0.55	0.53	0.55	0.55	+1.85%	652,748	0.61
Oct 07, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	162,699	0.15
Oct 06, 2026	0.55	0.55	0.54	0.55	0.55	0.00%	533,224	0.48
Oct 05, 2026	0.56	0.56	0.54	0.55	0.55	0.00%	405,493	0.37
Oct 02, 2026	0.55	0.56	0.54	0.55	0.55	+1.85%	283,555	0.26
Oct 01, 2026	0.55	0.57	0.54	0.54	0.54	0.00%	1,098,477	0.99
Sep 30, 2026	0.56	0.57	0.52	0.54	0.54	-3.57%	4,406,637	4.24
Sep 29, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	1,219,040	1.17
Sep 28, 2026	0.61	0.61	0.56	0.57	0.57	-1.72%	1,591,427	1.56
Sep 25, 2026	0.62	0.62	0.57	0.58	0.58	-6.45%	1,252,194	1.19
Sep 24, 2026	0.64	0.64	0.60	0.62	0.62	-3.13%	1,652,091	1.58
Sep 23, 2026	0.63	0.64	0.62	0.64	0.64	+3.23%	883,605	0.84
Sep 22, 2026	0.62	0.64	0.62	0.62	0.62	0.00%	698,539	0.65
Sep 21, 2026	0.62	0.63	0.60	0.62	0.62	+3.33%	813,052	0.77
Sep 18, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	621,890	0.58
Sep 17, 2026	0.59	0.63	0.59	0.63	0.63	+6.78%	954,140	0.88
Sep 16, 2026	0.63	0.63	0.59	0.59	0.59	-6.35%	993,424	0.91
Sep 15, 2026	0.65	0.65	0.62	0.63	0.63	-4.55%	1,494,771	1.38
Sep 14, 2026	0.65	0.67	0.62	0.66	0.66	+4.76%	4,116,619	4.01
Sep 11, 2026	0.61	0.63	0.59	0.63	0.63	+8.62%	3,656,485	3.70
Sep 10, 2026	0.56	0.61	0.56	0.58	0.58	+7.41%	4,028,261	4.31
Sep 09, 2026	0.51	0.54	0.51	0.54	0.54	+5.88%	781,056	0.84
Sep 08, 2026	0.51	0.53	0.50	0.51	0.51	+2.00%	815,156	0.88
Sep 07, 2026	0.53	0.53	0.50	0.50	0.50	0.00%	0	0.00
Sep 04, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	1,064,501	1.05
Sep 03, 2026	0.50	0.52	0.48	0.52	0.52	+8.33%	812,676	0.78

Volatus Aerospace historical prices

Volatus Aerospace (FLT) Historical Prices

Become an Expert with TipRanks Premium