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 | 0.0442 | 10.5112960761 | 0.4205 | 0.4817 | 0.3815 | 447414 | 0.45754062 | CS |
| 4 | 0.0247 | 5.61363636364 | 0.44 | 0.5182 | 0.3815 | 255633 | 0.45551239 | CS |
| 12 | -0.1485 | -24.217221135 | 0.6132 | 0.9382 | 0.3815 | 303922 | 0.58833788 | CS |
| 26 | -4.9353 | -91.3944444444 | 5.4 | 7.62 | 0.3815 | 781741 | 2.18162511 | CS |
| 52 | -5.0353 | -91.5509090909 | 5.5 | 7.62 | 0.3815 | 761668 | 2.31474701 | CS |
| 156 | -5.0353 | -91.5509090909 | 5.5 | 7.62 | 0.3815 | 761668 | 2.31474701 | CS |
| 260 | -5.0353 | -91.5509090909 | 5.5 | 7.62 | 0.3815 | 761668 | 2.31474701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895700 | 0.654 | -0.005 | -0.76 | 0.634 | 0.704 | 0.62 | 471929 |
| 1729809300 | 0.659 | -0.001 | -0.15 | 0.66 | 0.9382 | 0.622 | 3903993 |
| 1729722900 | 0.66 | 0.0034 | 0.52 | 0.672 | 0.672 | 0.62 | 96231 |
| 1729636500 | 0.6566 | -0.0132 | -1.97 | 0.6639 | 0.675 | 0.61 | 92371 |
| 1729550100 | 0.6697999 | 0.0253999 | 3.94 | 0.66 | 0.675 | 0.6101 | 136895 |
| 1729290900 | 0.6444 | -0.0096 | -1.47 | 0.6344 | 0.6579 | 0.6 | 40307 |
| 1729204500 | 0.654 | 0.062 | 10.47 | 0.592 | 0.66 | 0.586 | 141797 |
| 1729118100 | 0.592 | -0.0024 | -0.40 | 0.5868 | 0.608 | 0.5868 | 99544 |
| 1729031700 | 0.5944 | -0.0408 | -6.42 | 0.6384 | 0.6384 | 0.5824 | 160881 |
| 1728945300 | 0.6352 | -0.0409 | -6.05 | 0.68 | 0.6868 | 0.63 | 156869 |
| 1728686100 | 0.6761 | -0.0205 | -2.94 | 0.6912 | 0.6912 | 0.635 | 186125 |
| 1728599700 | 0.6966 | 0.1016 | 17.08 | 0.586 | 0.6969999 | 0.586 | 373441 |
| 1728513300 | 0.595 | 0.0089 | 1.52 | 0.59 | 0.699 | 0.5648 | 306110 |
| 1728426900 | 0.5861 | -0.0049 | -0.83 | 0.59 | 0.61 | 0.5699999 | 71625 |
| 1728340500 | 0.591 | 0.0152 | 2.64 | 0.59 | 0.63 | 0.5669999 | 143062 |
| 1728081300 | 0.5758 | 0.0158 | 2.82 | 0.59 | 0.59 | 0.55 | 74421 |
| 1727994900 | 0.56 | 0.0005 | 0.09 | 0.5779 | 0.6069 | 0.56 | 48537 |
| 1727908500 | 0.5595 | 0.0064 | 1.16 | 0.5365 | 0.592699 | 0.5365 | 76766 |
| 1727822100 | 0.5531 | -0.0589 | -9.62 | 0.6132 | 0.6227 | 0.551 | 169760 |
| 1727735700 | 0.612 | 0.01 | 1.66 | 0.623 | 0.6399 | 0.605 | 97422 |
| 1727476500 | 0.602 | 0.0320001 | 5.61 | 0.5699999 | 0.65 | 0.566392 | 389577 |
| 1727390100 | 0.5699999 | 0.0211999 | 3.86 | 0.5665 | 0.5799 | 0.55 | 177199 |
| 1727303700 | 0.5488 | 0.0137 | 2.56 | 0.56 | 0.56 | 0.54 | 45279 |
| 1727217300 | 0.5351 | -0.0095 | -1.74 | 0.5482 | 0.5482 | 0.5145999 | 109430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
