Fly-E Group, Inc. Common Stock (FLYE) Historical Stock Data

0.59 ↑0.00 (0.00%)

As of August 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FLYE is down -0.69% a day on average. There have been 11 days where Fly-E Group, Inc. Common Stock closed green and 19 days where FLYE closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-08-05	0.75	0.74	↓$0.01 (-1.83%)	0.70	0.75	843.08K
2024-08-02	0.87	0.82	↓$0.05 (-6.25%)	0.81	0.90	616.44K
2024-08-01	0.94	0.89	↓$0.05 (-5.32%)	0.86	1.00	733.20K