ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Fly E Group Inc

Fly E Group Inc (FLYE)

0.5621
-0.021
(-3.60%)
Closed September 21 4:00PM
0.569
0.0069
(1.23%)
After Hours: 6:09PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0325-5.403158769740.60150.63990.56211094630.5949622CS
4-0.1886-24.89440337910.75760.77980.56211389110.65871121CS
12-4.771-89.34456928845.347.30.562113083872.42635134CS
26-4.931-89.65454545455.57.620.562111665492.72399175CS
52-4.931-89.65454545455.57.620.562111665492.72399175CS
156-4.931-89.65454545455.57.620.562111665492.72399175CS
260-4.931-89.65454545455.57.620.562111665492.72399175CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17268717000.5621-0.021-3.600.57099990.5874990.55346566
17267853000.5830999-0.0099-1.670.59820.610.5703216456
17266989000.593-0.0131-2.160.610.610.580099974006
17266125000.6061-0.0049-0.800.61860.61990.584124595
17265261000.6110.02080013.520.5830.63990.582388170
17262669000.5901999-0.0098-1.630.59950.620.580099973354
17261805000.60.00070.120.59930.6149990.58891121
17260941000.5993-0.0032-0.530.6270.6270.574392621
17260077000.60250.0172.900.59440.62980.5817211202
17259213000.5855-0.0262-4.280.620.62350.58181049
17256621000.6117-0.027-4.230.63490.63859990.6199828
17255757000.6387-0.0267-4.010.6520.67510.62102583
17254893000.6654-0.009-1.330.6740.68250.6198147417
17254029000.6744-0.0286-4.070.68999990.70.65162060
17250573000.703-0.0096-1.350.71980.7226730.68101861
17249709000.7126-0.0003-0.040.71319990.7160.685138756
17248845000.7129-0.0021-0.290.7020.71850.654217042
17247981000.715-0.0529-6.890.7510.7770.7131187001
17247117000.76790.00330010.430.7540.77690.7479125665
17244525000.7645999-0.0164-2.100.75760.77980.7010999245948
17243661000.781-0.0228-2.840.7810.8280.77201992
17242797000.8038-0.0342-4.080.83550.8380.78250790
17241933000.8380.00871.050.8010.850.7782321253
17241069000.8293-0.1807-17.890.98021.020.78311030607
17238477001.010.022.330.93141.030.9111625252
17237613000.987-0.023-2.281.041.120.96951265
17236749001.010.1517.310.8821.170.8824304653
17235885000.8610.204831.210.670.890.6611351858
17235021000.65620.02624.160.6460.68999990.605471300
17232429000.63-0.019-2.930.65450.660.620089333046
17231565000.649-0.0375-5.460.70.7048990.6274399926
17230701000.6865-0.0436-5.970.72010.7395990.6856444101
17229837000.7301-0.0097-1.310.750.7870.7005412702
17228973000.7398-0.0758-9.290.75360.75360.6984841048
17226381000.8156-0.0744-8.360.870.8960.8054611234
17225517000.89-0.08-8.250.9410.86732556
17224653000.970.03954.250.92730.99810.9273543938
17223789000.9305-0.0215-2.260.941.050.9181334510
17222925000.952-0.088-8.461.041.040.88351937212
17220333001.04-0.02-1.891.071.151.011479028
17219469001.06-0.15-12.401.181.231.052614444
17218605001.210.043.421.171.351.18292862
17217741001.17-5.21-81.666.30999996.40.97125311529
17216877006.380.071.116.30999996.656.2456080234
17214285006.30999990.23.276.166.55.7575612826
17213421006.11-0.43-6.576.51999996.725.7431456
17212557006.54-0.03-0.466.56.786.26111390
17211693006.57-0.11-1.656.717.156.5199999486865
17210829006.680.192.936.457.36.37845716
17208237006.49-0.06-0.926.616.936.033467748
17207373006.55-0.25-3.686.716.86.45993136
17206509006.80.6911.296.336.956.01999992871164
17205645006.110.162.605.956.65.941459629
17204781005.9550.458.085.556.555.551029593
17202189005.51-0.49-8.176.126.125.36192842
172004064060.152.565.856.24995.85293354
17199597005.850.366.565.676.24655.51392687
17198733005.490.152.815.45.55999995.1148003
17196141005.3400.005.345.345.340
17195277005.34-0.34-5.995.675.75.14290679
17194413005.68-0.07-1.225.766.32995.4202895
17193549005.75-0.86-13.016.937.624.71643763
17192685006.611.3124.725.47.425.151386055
17190093005.30.9421.564.45.54.321292580

Your Recent History

Delayed Upgrade Clock