Fly E Group Inc (FLYE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0787 | -12.5039720369 | 0.6294 | 0.6462 | 0.5507 | 248830 | 0.59004023 | CS |
| 4 | 0.0957 | 21.032967033 | 0.455 | 1.66 | 0.44101 | 6022415 | 0.80167727 | CS |
| 12 | -0.1493 | -21.3285714286 | 0.7 | 1.66 | 0.3815 | 1948994 | 0.77447795 | CS |
| 26 | -0.6193 | -52.9316239316 | 1.17 | 1.66 | 0.3815 | 1178826 | 0.81051868 | CS |
| 52 | -4.9493 | -89.9872727273 | 5.5 | 7.62 | 0.3815 | 1290399 | 1.59174488 | CS |
| 156 | -4.9493 | -89.9872727273 | 5.5 | 7.62 | 0.3815 | 1290399 | 1.59174488 | CS |
| 260 | -4.9493 | -89.9872727273 | 5.5 | 7.62 | 0.3815 | 1290399 | 1.59174488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.5699999 | -0.013 | -2.23 | 0.5483 | 0.59 | 0.53 | 173550 |
| 1737675300 | 0.583 | 0 | 0.00 | 0.583 | 0.583 | 0.583 | 0 |
| 1737588900 | 0.583 | -0.003 | -0.51 | 0.595 | 0.6185 | 0.5699999 | 227866 |
| 1737502500 | 0.586 | -0.0145 | -2.41 | 0.587 | 0.6005 | 0.5548999 | 263479 |
| 1737156900 | 0.6005 | -0.0132 | -2.15 | 0.6294 | 0.6462 | 0.5703 | 255144 |
| 1737070500 | 0.6137 | -0.0213 | -3.35 | 0.667 | 0.6675 | 0.6001 | 304093 |
| 1736984100 | 0.635 | -0.045 | -6.62 | 0.661 | 0.709 | 0.620601 | 542889 |
| 1736897700 | 0.68 | 0.09 | 15.25 | 0.613 | 0.72 | 0.559 | 1058114 |
| 1736811300 | 0.59 | -0.0143 | -2.37 | 0.5585 | 0.62 | 0.5 | 509547 |
| 1736552100 | 0.6042999 | 0.0123999 | 2.09 | 0.58 | 0.623719 | 0.5625 | 383578 |
| 1736379300 | 0.5919 | -0.1146 | -16.22 | 0.666 | 0.68 | 0.5537 | 794275 |
| 1736292900 | 0.7065 | -0.0034 | -0.48 | 0.7 | 0.72 | 0.6106 | 873759 |
| 1736206500 | 0.7099 | 0.0239 | 3.48 | 0.7381 | 0.8198 | 0.7000999 | 1826959 |
| 1735947300 | 0.686 | -0.0992 | -12.63 | 0.738 | 0.75 | 0.6266 | 1561505 |
| 1735860900 | 0.7852 | -0.0548 | -6.52 | 0.8745 | 0.8745 | 0.6427 | 2622067 |
| 1735688100 | 0.84 | 0.17 | 25.37 | 0.98 | 1.66 | 0.76 | 73703485 |
| 1735601700 | 0.67 | 0.1983 | 42.04 | 0.513 | 0.83 | 0.5063 | 11129514 |
| 1735342500 | 0.4717 | 0.0265 | 5.95 | 0.455 | 0.4788 | 0.44101 | 302359 |
| 1735256100 | 0.4452 | 0.0027 | 0.61 | 0.425 | 0.45 | 0.4246 | 157870 |
| 1735077840 | 0.4425 | -0.0362 | -7.56 | 0.45 | 0.46 | 0.4177 | 204267 |
| 1734996900 | 0.4787 | 0.0687001 | 16.76 | 0.431 | 0.4817 | 0.412 | 1529822 |
| 1734737700 | 0.4099999 | 0.0139999 | 3.54 | 0.3841 | 0.4101 | 0.3815 | 139539 |
| 1734651300 | 0.396 | -0.008 | -1.98 | 0.4041 | 0.4197 | 0.3832999 | 184125 |
| 1734564900 | 0.404 | -0.026 | -6.05 | 0.42 | 0.4296 | 0.4001 | 147733 |
| 1734478500 | 0.43 | -0.02 | -4.44 | 0.4205 | 0.45 | 0.42 | 235849 |
| 1734392100 | 0.45 | 0.0124 | 2.83 | 0.449 | 0.4639 | 0.4252 | 87490 |
| 1734132900 | 0.4376 | -0.0314 | -6.70 | 0.475 | 0.485 | 0.4206 | 201978 |
| 1734046500 | 0.469 | -0.0161 | -3.32 | 0.499 | 0.4997 | 0.445051 | 176802 |
| 1733960100 | 0.4851 | 0.0299 | 6.57 | 0.4571 | 0.5182 | 0.4351 | 508822 |
| 1733873700 | 0.4552 | 0.0102 | 2.29 | 0.4463 | 0.4699 | 0.430101 | 174613 |
| 1733787300 | 0.445 | 0.00375 | 0.85 | 0.45 | 0.46 | 0.43 | 129999 |
| 1733528100 | 0.44125 | -0.00275 | -0.62 | 0.451 | 0.451 | 0.43 | 71573 |
| 1733441700 | 0.444 | 0.0062 | 1.42 | 0.4496 | 0.4496 | 0.43 | 132409 |
| 1733355300 | 0.4378 | 0.0068 | 1.58 | 0.431 | 0.45 | 0.421 | 123250 |
| 1733268900 | 0.431 | -0.039 | -8.30 | 0.456 | 0.4601 | 0.4 | 388419 |
| 1733182500 | 0.47 | 0.0403 | 9.38 | 0.449 | 0.499899 | 0.434501 | 313754 |
| 1732917840 | 0.4297 | -0.000499 | -0.12 | 0.4368 | 0.4368 | 0.4111 | 58175 |
| 1732750500 | 0.430199 | -0.009801 | -2.23 | 0.44 | 0.4411 | 0.4099999 | 135750 |
| 1732664100 | 0.44 | -0.01 | -2.22 | 0.44 | 0.4599 | 0.43 | 116924 |
| 1732577700 | 0.45 | 0.0008 | 0.18 | 0.45 | 0.479 | 0.43595 | 166943 |
| 1732318500 | 0.4492 | -0.0308 | -6.42 | 0.4656 | 0.4656 | 0.43 | 131563 |
| 1732232100 | 0.48 | -0.0324 | -6.32 | 0.519 | 0.519 | 0.43 | 387500 |
| 1732145700 | 0.5124 | -0.0566 | -9.95 | 0.5586 | 0.5586 | 0.5049 | 177519 |
| 1732059300 | 0.5689999 | 0.0487999 | 9.38 | 0.52 | 0.5996 | 0.5 | 213822 |
| 1731972900 | 0.5202 | -0.1691 | -24.53 | 0.5249 | 0.562 | 0.5 | 826049 |
| 1731713700 | 0.6893 | 0.0823 | 13.56 | 0.6 | 0.7399 | 0.575 | 1818975 |
| 1731627300 | 0.607 | 0.009 | 1.51 | 0.5894 | 0.6199 | 0.5703 | 155095 |
| 1731540900 | 0.598 | -0.014 | -2.29 | 0.599 | 0.635 | 0.56 | 223152 |
| 1731454500 | 0.612 | -0.016 | -2.55 | 0.624 | 0.647 | 0.585 | 252941 |
| 1731368100 | 0.628 | 0 | 0.00 | 0.61 | 0.6656 | 0.562 | 239858 |
| 1731108900 | 0.628 | -0.0031 | -0.49 | 0.609 | 0.66 | 0.605 | 212919 |
| 1731022500 | 0.6311 | -0.0188 | -2.89 | 0.6476 | 0.6879999 | 0.621 | 92567 |
| 1730936100 | 0.6499 | -0.0512 | -7.30 | 0.6801 | 0.6801 | 0.6161 | 171576 |
| 1730849700 | 0.7010999 | 0.0176999 | 2.59 | 0.6934 | 0.739 | 0.6588 | 186050 |
| 1730763300 | 0.6834 | 0.0049 | 0.72 | 0.6899999 | 0.7124 | 0.6687999 | 96859 |
| 1730500500 | 0.6785 | -0.0143 | -2.06 | 0.7 | 0.7831 | 0.672 | 131942 |
| 1730414100 | 0.6928 | -0.0732 | -9.56 | 0.75 | 0.766 | 0.66 | 145541 |
| 1730327700 | 0.766 | 0.0008 | 0.10 | 0.731 | 0.79 | 0.7302999 | 170649 |
| 1730241300 | 0.7652 | 0.0452 | 6.28 | 0.6902 | 0.7849 | 0.6901 | 321378 |
| 1730154900 | 0.72 | 0.066 | 10.09 | 0.65 | 0.7201 | 0.63 | 373154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
