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

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

0.7067 -0.0569 (-7.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.7460 0.7700 0.7003 0.7067 635,361 -0.06(-7.45%)
Aug 28, 2025 0.7600 0.8000 0.7400 0.7636 587,196 -0.01(-1.62%)
Aug 27, 2025 0.7600 0.8177 0.7600 0.7762 1,001,350 +0.01(+1.09%)
Aug 26, 2025 0.7700 0.8420 0.7496 0.7678 1,266,458 -0.02(-2.05%)
Aug 25, 2025 0.6995 0.8241 0.6710 0.7839 3,200,033 +0.08(+12.07%)
Aug 22, 2025 0.6823 0.7245 0.6670 0.6995 2,523,406 -0.02(-2.17%)
Aug 21, 2025 0.5877 0.8350 0.5700 0.7150 11,333,110 +0.11(+18.18%)
Aug 20, 2025 0.5720 0.6336 0.5100 0.6050 3,397,876 -0.01(-2.21%)
Aug 19, 2025 0.7404 0.7404 0.5762 0.6187 7,716,615 -0.18(-22.71%)
Aug 18, 2025 0.8829 1.000 0.7700 0.8005 11,622,821 -0.20(-19.95%)
Aug 15, 2025 7.770 7.900 0.6600 1.000 31,444,416 -6.76(-87.11%)
Aug 14, 2025 6.980 8.090 6.280 7.760 14,520,221 +0.26(+3.47%)
Aug 13, 2025 7.490 7.720 7.400 7.500 5,140,454 +0.01(+0.13%)
Aug 12, 2025 7.050 7.580 7.050 7.490 4,396,575 +0.47(+6.70%)
Aug 11, 2025 6.820 7.164 6.820 7.020 1,251,400 +0.20(+2.93%)
Aug 08, 2025 6.780 6.850 6.610 6.820 4,685,198 +0.04(+0.59%)
Aug 07, 2025 6.620 6.980 6.530 6.780 3,619,689 +0.17(+2.57%)
Aug 06, 2025 6.130 6.700 5.888 6.610 5,209,461 +0.48(+7.83%)
Aug 05, 2025 6.120 6.180 5.900 6.130 813,531 +0.01(+0.16%)
Aug 04, 2025 5.980 6.240 5.980 6.120 508,965 +0.14(+2.34%)
Aug 01, 2025 5.910 6.064 5.810 5.980 2,887,978 +0.07(+1.18%)
Jul 31, 2025 5.590 5.950 5.550 5.910 2,633,622 +0.36(+6.49%)
Jul 30, 2025 5.750 5.840 5.514 5.550 3,223,096 -0.24(-4.15%)
Jul 29, 2025 5.500 5.835 5.460 5.790 3,320,160 +0.31(+5.66%)
Jul 28, 2025 5.360 5.580 5.260 5.480 623,259 +0.09(+1.67%)
Jul 25, 2025 5.350 5.440 5.200 5.390 1,652,532 +0.09(+1.70%)
Jul 24, 2025 5.300 5.470 5.250 5.300 508,759 +0.06(+1.15%)
Jul 23, 2025 5.190 5.280 4.940 5.240 6,503,023 +0.18(+3.56%)
Jul 22, 2025 5.230 5.230 4.803 5.060 92,674 -0.18(-3.44%)
Jul 21, 2025 5.540 5.870 5.221 5.240 50,972 -0.37(-6.60%)
Jul 18, 2025 5.950 6.348 5.105 5.610 168,158 -0.27(-4.59%)
Jul 17, 2025 4.610 6.090 4.585 5.880 585,273 +1.21(+25.91%)
Jul 16, 2025 4.650 4.720 4.320 4.670 137,076 +0.00(+0.00%)
Jul 15, 2025 4.560 4.790 4.540 4.670 1,946,560 +0.07(+1.52%)
Jul 14, 2025 4.340 4.789 4.340 4.600 2,497,283 +0.14(+3.14%)
Jul 11, 2025 4.400 4.600 4.300 4.460 417,282 +0.06(+1.36%)
Jul 10, 2025 4.340 4.460 4.270 4.400 571,368 +0.05(+1.15%)
Jul 09, 2025 4.300 4.398 4.080 4.350 2,470,430 +0.05(+1.28%)
Jul 08, 2025 3.900 4.450 3.900 4.295 2,789,072 +0.18(+4.50%)
Jul 07, 2025 3.600 5.370 3.200 4.110 947,469 +0.50(+13.83%)
Jul 03, 2025 3.700 3.999 3.400 3.611 404,429 -0.33(-8.41%)
Jul 02, 2025 4.450 4.463 3.400 3.942 826,964 -0.96(-19.66%)
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 Of Service.