Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fly-E Group, Inc. - Common Stock (NQ: FLYE )

0.5130 +0.0311 (+6.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.5038 0.5399 0.4820 0.5130 379,277 +0.03(+6.45%)
Feb 13, 2025 0.5000 0.5030 0.4712 0.4819 217,472 -0.00(-0.99%)
Feb 12, 2025 0.4600 0.5400 0.4500 0.4867 816,101 +0.00(+0.56%)
Feb 11, 2025 0.4806 0.7384 0.4731 0.4840 14,753,030 -0.00(-0.21%)
Feb 10, 2025 0.4800 0.4950 0.4602 0.4850 133,220 +0.01(+2.97%)
Feb 07, 2025 0.4730 0.4972 0.4700 0.4710 91,302 -0.02(-4.27%)
Feb 06, 2025 0.4900 0.5159 0.4702 0.4920 85,928 -0.00(-0.04%)
Feb 05, 2025 0.5100 0.5300 0.4900 0.4922 82,558 -0.01(-1.95%)
Feb 04, 2025 0.4560 0.5459 0.4500 0.5020 234,746 +0.05(+11.48%)
Feb 03, 2025 0.4390 0.4580 0.4272 0.4503 161,675 -0.02(-4.17%)
Jan 31, 2025 0.4986 0.5180 0.4600 0.4699 147,081 -0.03(-6.32%)
Jan 30, 2025 0.4724 0.5134 0.4600 0.5016 150,803 +0.01(+3.00%)
Jan 29, 2025 0.4910 0.4999 0.4700 0.4870 157,676 -0.02(-4.62%)
Jan 28, 2025 0.5230 0.5390 0.4900 0.5106 196,541 -0.03(-5.27%)
Jan 27, 2025 0.5700 0.5900 0.5200 0.5390 349,608 -0.03(-5.44%)
Jan 24, 2025 0.5500 0.5900 0.5300 0.5700 177,273 +0.01(+1.79%)
Jan 23, 2025 0.5860 0.6056 0.5239 0.5600 178,861 -0.02(-3.95%)
Jan 22, 2025 0.5950 0.6185 0.5700 0.5830 231,533 -0.00(-0.51%)
Jan 21, 2025 0.5900 0.6005 0.5549 0.5860 263,484 -0.01(-2.41%)
Jan 17, 2025 0.6294 0.6462 0.5703 0.6005 257,007 -0.01(-2.15%)
Jan 16, 2025 0.6670 0.6675 0.6001 0.6137 303,993 -0.02(-3.35%)
Jan 15, 2025 0.6610 0.7090 0.6206 0.6350 542,780 -0.05(-6.62%)
Jan 14, 2025 0.6130 0.7200 0.5590 0.6800 1,057,815 +0.09(+15.25%)
Jan 13, 2025 0.5600 0.6200 0.5000 0.5900 509,111 -0.01(-2.37%)
Jan 10, 2025 0.5800 0.6237 0.5625 0.6043 388,321 +0.01(+2.09%)
Jan 08, 2025 0.6660 0.6800 0.5537 0.5919 795,045 -0.11(-16.22%)
Jan 07, 2025 0.7000 0.7200 0.6106 0.7065 873,759 -0.00(-0.48%)
Jan 06, 2025 0.7381 0.8198 0.7001 0.7099 1,828,815 +0.02(+3.48%)
Jan 03, 2025 0.7400 0.7500 0.6266 0.6860 1,572,458 -0.10(-12.63%)
Jan 02, 2025 0.8745 0.8745 0.6427 0.7852 2,615,474 -0.05(-6.52%)
Dec 31, 2024 0.8400 0 +0.17(+25.37%)
Dec 30, 2024 0.5130 0.8300 0.5063 0.6700 11,126,572 +0.20(+42.04%)
Dec 27, 2024 0.4600 0.4788 0.4410 0.4717 304,011 +0.03(+5.95%)
Dec 26, 2024 0.4250 0.4500 0.4246 0.4452 157,868 +0.00(+0.61%)
Dec 24, 2024 0.4500 0.4600 0.4177 0.4425 204,267 -0.04(-7.56%)
Dec 23, 2024 0.4300 0.4817 0.4120 0.4787 1,526,351 +0.07(+16.76%)
Dec 20, 2024 0.3841 0.4101 0.3815 0.4100 139,539 +0.02(+4.91%)
Dec 19, 2024 0.4041 0.4197 0.3833 0.3908 161,318 -0.01(-3.27%)
Dec 18, 2024 0.4200 0.4296 0.4001 0.4040 147,733 -0.03(-6.05%)
Dec 17, 2024 0.4205 0.4500 0.4200 0.4300 235,849 -0.02(-4.44%)
Dec 16, 2024 0.4490 0.4639 0.4252 0.4500 87,490 +0.01(+2.83%)
Dec 13, 2024 0.4750 0.4850 0.4206 0.4376 201,978 -0.03(-6.70%)
Dec 12, 2024 0.4990 0.4997 0.4451 0.4690 176,503 -0.02(-3.32%)
Dec 11, 2024 0.4571 0.5182 0.4351 0.4851 508,322 +0.03(+6.57%)
Dec 10, 2024 0.4463 0.4699 0.4301 0.4552 174,613 +0.01(+2.29%)
Dec 09, 2024 0.4500 0.4600 0.4300 0.4450 130,039 +0.00(+0.84%)
Dec 06, 2024 0.4510 0.4510 0.4300 0.4413 71,594 -0.00(-0.61%)
Dec 05, 2024 0.4496 0.4496 0.4300 0.4440 132,409 +0.01(+1.42%)
Dec 04, 2024 0.4310 0.4500 0.4210 0.4378 123,250 +0.01(+1.58%)
Dec 03, 2024 0.4560 0.4601 0.4000 0.4310 388,419 -0.04(-8.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.