Fly E Group Inc (FLYE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0325 | -5.40315876974 | 0.6015 | 0.6399 | 0.5621 | 109463 | 0.5949622 | CS |
| 4 | -0.1886 | -24.8944033791 | 0.7576 | 0.7798 | 0.5621 | 138911 | 0.65871121 | CS |
| 12 | -4.771 | -89.3445692884 | 5.34 | 7.3 | 0.5621 | 1308387 | 2.42635134 | CS |
| 26 | -4.931 | -89.6545454545 | 5.5 | 7.62 | 0.5621 | 1166549 | 2.72399175 | CS |
| 52 | -4.931 | -89.6545454545 | 5.5 | 7.62 | 0.5621 | 1166549 | 2.72399175 | CS |
| 156 | -4.931 | -89.6545454545 | 5.5 | 7.62 | 0.5621 | 1166549 | 2.72399175 | CS |
| 260 | -4.931 | -89.6545454545 | 5.5 | 7.62 | 0.5621 | 1166549 | 2.72399175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.5621 | -0.021 | -3.60 | 0.5709999 | 0.587499 | 0.55 | 346566 |
| 1726785300 | 0.5830999 | -0.0099 | -1.67 | 0.5982 | 0.61 | 0.5703 | 216456 |
| 1726698900 | 0.593 | -0.0131 | -2.16 | 0.61 | 0.61 | 0.5800999 | 74006 |
| 1726612500 | 0.6061 | -0.0049 | -0.80 | 0.6186 | 0.6199 | 0.584 | 124595 |
| 1726526100 | 0.611 | 0.0208001 | 3.52 | 0.583 | 0.6399 | 0.5823 | 88170 |
| 1726266900 | 0.5901999 | -0.0098 | -1.63 | 0.5995 | 0.62 | 0.5800999 | 73354 |
| 1726180500 | 0.6 | 0.0007 | 0.12 | 0.5993 | 0.614999 | 0.588 | 91121 |
| 1726094100 | 0.5993 | -0.0032 | -0.53 | 0.627 | 0.627 | 0.5743 | 92621 |
| 1726007700 | 0.6025 | 0.017 | 2.90 | 0.5944 | 0.6298 | 0.5817 | 211202 |
| 1725921300 | 0.5855 | -0.0262 | -4.28 | 0.62 | 0.6235 | 0.58 | 181049 |
| 1725662100 | 0.6117 | -0.027 | -4.23 | 0.6349 | 0.6385999 | 0.61 | 99828 |
| 1725575700 | 0.6387 | -0.0267 | -4.01 | 0.652 | 0.6751 | 0.62 | 102583 |
| 1725489300 | 0.6654 | -0.009 | -1.33 | 0.674 | 0.6825 | 0.6198 | 147417 |
| 1725402900 | 0.6744 | -0.0286 | -4.07 | 0.6899999 | 0.7 | 0.65 | 162060 |
| 1725057300 | 0.703 | -0.0096 | -1.35 | 0.7198 | 0.722673 | 0.68 | 101861 |
| 1724970900 | 0.7126 | -0.0003 | -0.04 | 0.7131999 | 0.716 | 0.685 | 138756 |
| 1724884500 | 0.7129 | -0.0021 | -0.29 | 0.702 | 0.7185 | 0.654 | 217042 |
| 1724798100 | 0.715 | -0.0529 | -6.89 | 0.751 | 0.777 | 0.7131 | 187001 |
| 1724711700 | 0.7679 | 0.0033001 | 0.43 | 0.754 | 0.7769 | 0.7479 | 125665 |
| 1724452500 | 0.7645999 | -0.0164 | -2.10 | 0.7576 | 0.7798 | 0.7010999 | 245948 |
| 1724366100 | 0.781 | -0.0228 | -2.84 | 0.781 | 0.828 | 0.77 | 201992 |
| 1724279700 | 0.8038 | -0.0342 | -4.08 | 0.8355 | 0.838 | 0.78 | 250790 |
| 1724193300 | 0.838 | 0.0087 | 1.05 | 0.801 | 0.85 | 0.7782 | 321253 |
| 1724106900 | 0.8293 | -0.1807 | -17.89 | 0.9802 | 1.02 | 0.7831 | 1030607 |
| 1723847700 | 1.01 | 0.02 | 2.33 | 0.9314 | 1.03 | 0.9111 | 625252 |
| 1723761300 | 0.987 | -0.023 | -2.28 | 1.04 | 1.12 | 0.96 | 951265 |
| 1723674900 | 1.01 | 0.15 | 17.31 | 0.882 | 1.17 | 0.882 | 4304653 |
| 1723588500 | 0.861 | 0.2048 | 31.21 | 0.67 | 0.89 | 0.661 | 1351858 |
| 1723502100 | 0.6562 | 0.0262 | 4.16 | 0.646 | 0.6899999 | 0.605 | 471300 |
| 1723242900 | 0.63 | -0.019 | -2.93 | 0.6545 | 0.66 | 0.620089 | 333046 |
| 1723156500 | 0.649 | -0.0375 | -5.46 | 0.7 | 0.704899 | 0.6274 | 399926 |
| 1723070100 | 0.6865 | -0.0436 | -5.97 | 0.7201 | 0.739599 | 0.6856 | 444101 |
| 1722983700 | 0.7301 | -0.0097 | -1.31 | 0.75 | 0.787 | 0.7005 | 412702 |
| 1722897300 | 0.7398 | -0.0758 | -9.29 | 0.7536 | 0.7536 | 0.6984 | 841048 |
| 1722638100 | 0.8156 | -0.0744 | -8.36 | 0.87 | 0.896 | 0.8054 | 611234 |
| 1722551700 | 0.89 | -0.08 | -8.25 | 0.94 | 1 | 0.86 | 732556 |
| 1722465300 | 0.97 | 0.0395 | 4.25 | 0.9273 | 0.9981 | 0.9273 | 543938 |
| 1722378900 | 0.9305 | -0.0215 | -2.26 | 0.94 | 1.05 | 0.918 | 1334510 |
| 1722292500 | 0.952 | -0.088 | -8.46 | 1.04 | 1.04 | 0.8835 | 1937212 |
| 1722033300 | 1.04 | -0.02 | -1.89 | 1.07 | 1.15 | 1.01 | 1479028 |
| 1721946900 | 1.06 | -0.15 | -12.40 | 1.18 | 1.23 | 1.05 | 2614444 |
| 1721860500 | 1.21 | 0.04 | 3.42 | 1.17 | 1.35 | 1.1 | 8292862 |
| 1721774100 | 1.17 | -5.21 | -81.66 | 6.3099999 | 6.4 | 0.971 | 25311529 |
| 1721687700 | 6.38 | 0.07 | 1.11 | 6.3099999 | 6.65 | 6.245 | 6080234 |
| 1721428500 | 6.3099999 | 0.2 | 3.27 | 6.16 | 6.5 | 5.7575 | 612826 |
| 1721342100 | 6.11 | -0.43 | -6.57 | 6.5199999 | 6.72 | 5.7 | 431456 |
| 1721255700 | 6.54 | -0.03 | -0.46 | 6.5 | 6.78 | 6.26 | 111390 |
| 1721169300 | 6.57 | -0.11 | -1.65 | 6.71 | 7.15 | 6.5199999 | 486865 |
| 1721082900 | 6.68 | 0.19 | 2.93 | 6.45 | 7.3 | 6.37 | 845716 |
| 1720823700 | 6.49 | -0.06 | -0.92 | 6.61 | 6.93 | 6.03 | 3467748 |
| 1720737300 | 6.55 | -0.25 | -3.68 | 6.71 | 6.8 | 6.45 | 993136 |
| 1720650900 | 6.8 | 0.69 | 11.29 | 6.33 | 6.95 | 6.0199999 | 2871164 |
| 1720564500 | 6.11 | 0.16 | 2.60 | 5.95 | 6.6 | 5.94 | 1459629 |
| 1720478100 | 5.955 | 0.45 | 8.08 | 5.55 | 6.55 | 5.55 | 1029593 |
| 1720218900 | 5.51 | -0.49 | -8.17 | 6.12 | 6.12 | 5.36 | 192842 |
| 1720040640 | 6 | 0.15 | 2.56 | 5.85 | 6.2499 | 5.85 | 293354 |
| 1719959700 | 5.85 | 0.36 | 6.56 | 5.67 | 6.2465 | 5.51 | 392687 |
| 1719873300 | 5.49 | 0.15 | 2.81 | 5.4 | 5.5599999 | 5.1 | 148003 |
| 1719614100 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1719527700 | 5.34 | -0.34 | -5.99 | 5.67 | 5.7 | 5.14 | 290679 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
