Fly-E Group, Inc. Common Stock (FLYE) Historical Stock Data
0.59 ↓0.01 (-2.16%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLYE is down -0.22% a day on average. There have been 12 days where Fly-E Group, Inc. Common Stock closed green and 18 days where FLYE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-18 | 0.61 | 0.59 | ↓$0.01 (-2.16%) | 0.58 | 0.61 | 74.01K |
2024-09-17 | 0.62 | 0.61 | ↓$0.01 (-2.02%) | 0.58 | 0.62 | 124.60K |
2024-09-16 | 0.58 | 0.61 | ↑$0.03 (4.80%) | 0.58 | 0.64 | 88.17K |
2024-09-13 | 0.60 | 0.59 | ↓$0.01 (-1.55%) | 0.58 | 0.62 | 74.07K |
2024-09-12 | 0.60 | 0.60 | ↑$0.00 (0.12%) | 0.59 | 0.62 | 91.12K |
2024-09-11 | 0.63 | 0.60 | ↓$0.03 (-4.42%) | 0.57 | 0.63 | 92.69K |
2024-09-10 | 0.59 | 0.60 | ↑$0.01 (1.36%) | 0.58 | 0.63 | 211.30K |
2024-09-09 | 0.62 | 0.59 | ↓$0.03 (-5.56%) | 0.58 | 0.62 | 181.05K |
2024-09-06 | 0.64 | 0.61 | ↓$0.03 (-4.21%) | 0.61 | 0.64 | 100.04K |
2024-09-05 | 0.67 | 0.64 | ↓$0.03 (-3.97%) | 0.62 | 0.68 | 102.58K |
2024-09-04 | 0.67 | 0.67 | ↓$0.01 (-1.28%) | 0.62 | 0.68 | 147.42K |
2024-09-03 | 0.69 | 0.67 | ↓$0.02 (-2.26%) | 0.65 | 0.69 | 162.06K |
2024-08-30 | 0.70 | 0.70 | ↑$0.00 (0.14%) | 0.68 | 0.72 | 101.91K |
2024-08-29 | 0.71 | 0.71 | ↓$0.00 (-0.08%) | 0.69 | 0.72 | 138.76K |
2024-08-28 | 0.70 | 0.71 | ↑$0.01 (1.55%) | 0.65 | 0.72 | 248.96K |
2024-08-27 | 0.75 | 0.72 | ↓$0.04 (-4.79%) | 0.71 | 0.78 | 187.14K |
2024-08-26 | 0.75 | 0.77 | ↑$0.01 (1.84%) | 0.75 | 0.78 | 125.67K |
2024-08-23 | 0.76 | 0.76 | ↑$0.01 (0.92%) | 0.70 | 0.78 | 262.20K |
2024-08-21 | 0.84 | 0.80 | ↓$0.03 (-3.79%) | 0.78 | 0.84 | 250.79K |
2024-08-20 | 0.80 | 0.84 | ↑$0.04 (4.62%) | 0.78 | 0.85 | 321.25K |
2024-08-19 | 0.98 | 0.83 | ↓$0.15 (-15.39%) | 0.78 | 1.02 | 1.04M |
2024-08-16 | 0.93 | 1.01 | ↑$0.08 (8.44%) | 0.91 | 1.03 | 629.66K |
2024-08-15 | 1.04 | 0.99 | ↓$0.05 (-5.10%) | 0.96 | 1.12 | 0.95M |
2024-08-14 | 0.88 | 1.01 | ↑$0.13 (14.51%) | 0.88 | 1.17 | 4.31M |
2024-08-13 | 0.67 | 0.86 | ↑$0.19 (28.51%) | 0.66 | 0.89 | 1.35M |
2024-08-12 | 0.65 | 0.66 | ↑$0.01 (1.58%) | 0.61 | 0.69 | 472.82K |
2024-08-09 | 0.65 | 0.63 | ↓$0.02 (-3.74%) | 0.62 | 0.66 | 336.04K |
2024-08-08 | 0.70 | 0.65 | ↓$0.05 (-7.29%) | 0.63 | 0.70 | 404.37K |
2024-08-07 | 0.72 | 0.69 | ↓$0.03 (-4.67%) | 0.69 | 0.74 | 444.72K |
2024-08-06 | 0.75 | 0.73 | ↓$0.02 (-2.65%) | 0.70 | 0.79 | 413.81K |
Create an account or log in to view more rows.
$FLYE Bearish..
$FLYE Just buy and hold
$FLYE has just been halted from trading due to volatility.
$FLYE has just been halted from trading due to volatility.
$FLYE has just been halted from trading due to volatility.
$FLYE has just been halted from trading due to volatility.
$FLYE has just been halted from trading due to volatility.
$FLYE has just been halted from trading due to volatility.
$FLYE has just been halted from trading due to volatility.
$FLYE has just been halted from trading due to volatility.