Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Fly E Group Inc (FLYE)
Fly E Group Inc (FLYE) Historical

FLYE Fly E Group Inc

0.5495

-0.0548 (-9.07%)

Pre Market

Last Updated: 08:24:16

Delayed by 15 minutes

FLYE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.6043	0.0124	2.09%	0.58	0.623719	0.5625	383,578
Jan 08 2025	0.5919	-0.1146	-16.22%	0.666	0.68	0.5537	794,275
Jan 07 2025	0.7065	-0.0034	-0.48%	0.70	0.72	0.6106	873,759
Jan 06 2025	0.7099	0.0239	3.48%	0.7381	0.8198	0.7001	1,826,959
Jan 03 2025	0.686	-0.0992	-12.63%	0.738	0.75	0.6266	1,561,505
Jan 02 2025	0.7852	-0.0548	-6.52%	0.8745	0.8745	0.6427	2,622,067
Dec 31 2024	0.84	0.17	25.37%	0.98	1.66	0.76	73,703,485
Dec 30 2024	0.67	0.1983	42.04%	0.513	0.83	0.5063	11,129,514
Dec 27 2024	0.4717	0.0265	5.95%	0.455	0.4788	0.44101	302,359
Dec 26 2024	0.4452	0.0027	0.61%	0.425	0.45	0.4246	157,870
Dec 24 2024	0.4425	-0.0362	-7.56%	0.45	0.46	0.4177	204,267
Dec 23 2024	0.4787	0.0687	16.76%	0.431	0.4817	0.412	1,529,822
Dec 20 2024	0.41	0.014	3.54%	0.3841	0.4101	0.3815	139,539
Dec 19 2024	0.396	-0.008	-1.98%	0.4041	0.4197	0.3833	184,125
Dec 18 2024	0.404	-0.026	-6.05%	0.42	0.4296	0.4001	147,733
Dec 17 2024	0.43	-0.02	-4.44%	0.4205	0.45	0.42	235,849
Dec 16 2024	0.45	0.0124	2.83%	0.449	0.4639	0.4252	87,490
Dec 13 2024	0.4376	-0.0314	-6.70%	0.475	0.485	0.4206	201,978
Dec 12 2024	0.469	-0.0161	-3.32%	0.499	0.4997	0.445051	176,802
Dec 11 2024	0.4851	0.0299	6.57%	0.4571	0.5182	0.4351	508,822
Dec 10 2024	0.4552	0.0102	2.29%	0.4463	0.4699	0.430101	174,613
Dec 09 2024	0.445	0.00375	0.85%	0.45	0.46	0.43	129,999
Dec 06 2024	0.44125	-0.00275	-0.62%	0.451	0.451	0.43	71,573
Dec 05 2024	0.444	0.0062	1.42%	0.4496	0.4496	0.43	132,409
Dec 04 2024	0.4378	0.0068	1.58%	0.431	0.45	0.421	123,250
Dec 03 2024	0.431	-0.039	-8.30%	0.456	0.4601	0.40	388,419
Dec 02 2024	0.47	0.0403	9.38%	0.449	0.499899	0.434501	313,754
Nov 29 2024	0.4297	-0.0005	-0.12%	0.4368	0.4368	0.4111	58,175
Nov 27 2024	0.430199	-0.0098	-2.23%	0.44	0.4411	0.41	135,750
Nov 26 2024	0.44	-0.01	-2.22%	0.44	0.4599	0.43	116,924
Nov 25 2024	0.45	0.0008	0.18%	0.45	0.479	0.43595	166,943
Nov 22 2024	0.4492	-0.0308	-6.42%	0.4656	0.4656	0.43	131,563
Nov 21 2024	0.48	-0.0324	-6.32%	0.519	0.519	0.43	387,500
Nov 20 2024	0.5124	-0.0566	-9.95%	0.5586	0.5586	0.5049	177,519
Nov 19 2024	0.569	0.0488	9.38%	0.52	0.5996	0.50	213,822
Nov 18 2024	0.5202	-0.1691	-24.53%	0.5249	0.562	0.50	826,049
Nov 15 2024	0.6893	0.0823	13.56%	0.60	0.7399	0.575	1,818,975
Nov 14 2024	0.607	0.009	1.51%	0.5894	0.6199	0.5703	155,095
Nov 13 2024	0.598	-0.014	-2.29%	0.599	0.635	0.56	223,152
Nov 12 2024	0.612	-0.016	-2.55%	0.624	0.647	0.585	252,941
Nov 11 2024	0.628	0.00	0.00%	0.61	0.6656	0.562	239,858
Nov 08 2024	0.628	-0.0031	-0.49%	0.609	0.66	0.605	212,919
Nov 07 2024	0.6311	-0.0188	-2.89%	0.6476	0.688	0.621	92,567
Nov 06 2024	0.6499	-0.0512	-7.30%	0.6801	0.6801	0.6161	171,576
Nov 05 2024	0.7011	0.0177	2.59%	0.6934	0.739	0.6588	186,050
Nov 04 2024	0.6834	0.0049	0.72%	0.69	0.7124	0.6688	96,859
Nov 01 2024	0.6785	-0.0143	-2.06%	0.70	0.7831	0.672	131,942
Oct 31 2024	0.6928	-0.0732	-9.56%	0.75	0.766	0.66	145,541
Oct 30 2024	0.766	0.0008	0.10%	0.731	0.79	0.7303	170,649
Oct 29 2024	0.7652	0.0452	6.28%	0.6902	0.7849	0.6901	321,378
Oct 28 2024	0.72	0.066	10.09%	0.65	0.7201	0.63	373,154
Oct 25 2024	0.654	-0.005	-0.76%	0.634	0.704	0.62	471,929
Oct 24 2024	0.659	-0.001	-0.15%	0.66	0.9382	0.622	3,903,993
Oct 23 2024	0.66	0.0034	0.52%	0.672	0.672	0.62	96,231
Oct 22 2024	0.6566	-0.0132	-1.97%	0.6639	0.675	0.61	92,371
Oct 21 2024	0.6698	0.0254	3.94%	0.66	0.675	0.6101	136,895
Oct 18 2024	0.6444	-0.0096	-1.47%	0.6344	0.6579	0.60	40,307
Oct 17 2024	0.654	0.062	10.47%	0.592	0.66	0.586	141,797
Oct 16 2024	0.592	-0.0024	-0.40%	0.5868	0.608	0.5868	99,544
Oct 15 2024	0.5944	-0.0408	-6.42%	0.6384	0.6384	0.5824	160,881

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions