Fly E Group Inc (FLYE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 31.7567567568 | 4.44 | 7.62 | 4.2 | 1112509 | 5.84728674 | CS |
| 4 | 0.35 | 6.36363636364 | 5.5 | 7.62 | 3.59 | 679909 | 5.13421366 | CS |
| 12 | 0.35 | 6.36363636364 | 5.5 | 7.62 | 3.59 | 679909 | 5.13421366 | CS |
| 26 | 0.35 | 6.36363636364 | 5.5 | 7.62 | 3.59 | 679909 | 5.13421366 | CS |
| 52 | 0.35 | 6.36363636364 | 5.5 | 7.62 | 3.59 | 679909 | 5.13421366 | CS |
| 156 | 0.35 | 6.36363636364 | 5.5 | 7.62 | 3.59 | 679909 | 5.13421366 | CS |
| 260 | 0.35 | 6.36363636364 | 5.5 | 7.62 | 3.59 | 679909 | 5.13421366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 5.68 | -0.07 | -1.22 | 5.76 | 6.3299 | 5.4 | 202895 |
| 1719354900 | 5.75 | -0.86 | -13.01 | 6.93 | 7.62 | 4.7 | 1643763 |
| 1719268500 | 6.61 | 1.31 | 24.72 | 5.4 | 7.42 | 5.15 | 1386055 |
| 1719009300 | 5.3 | 0.94 | 21.56 | 4.4 | 5.5 | 4.32 | 1292580 |
| 1718922900 | 4.36 | -0.04 | -0.91 | 4.44 | 4.78 | 4.2 | 127638 |
| 1718750100 | 4.4 | 0.34 | 8.37 | 4.1 | 4.54 | 4.0599999 | 342986 |
| 1718663700 | 4.0599999 | 0.38 | 10.33 | 3.67 | 4.2242 | 3.67 | 266677 |
| 1718404500 | 3.68 | -0.01 | -0.27 | 3.7 | 3.74 | 3.6 | 107054 |
| 1718318100 | 3.69 | -0.06 | -1.60 | 3.82 | 3.82 | 3.59 | 128354 |
| 1718231700 | 3.75 | -0.26 | -6.48 | 4.0199999 | 4.15 | 3.71 | 154401 |
| 1718145300 | 4.01 | 0.11 | 2.82 | 3.9 | 4.18 | 3.9 | 264755 |
| 1718058900 | 3.9 | -0.1 | -2.50 | 4.22 | 4.42 | 3.72 | 272219 |
| 1717799700 | 4 | -0.78 | -16.32 | 4.5 | 4.75 | 3.6 | 559204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
