Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fly-e Group Inc (FLYE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 6.035 6.05 5.18 5.61 9,865
17th Jul 2025 (Thu) 4.67 6.05 4.63 5.88 70,362
16th Jul 2025 (Wed) 4.50 4.69 4.32 4.67 5,225
15th Jul 2025 (Tue) 4.55 4.79 4.55 4.67 247,930
14th Jul 2025 (Mon) 4.40 4.74 4.39 4.60 302,078
11th Jul 2025 (Fri) 4.35 4.57 4.31 4.46 18,120
10th Jul 2025 (Thu) 4.28 4.45 4.27 4.40 29,471
9th Jul 2025 (Wed) 4.29 4.37 4.08 4.35 274,086
8th Jul 2025 (Tue) 4.035 4.42 4.00 4.295 291,479
7th Jul 2025 (Mon) 3.26 5.28 3.21 4.11 60,051
4th Jul 2025 (Fri) 0.74 0.7945 0.69 0.7221 541,035
3rd Jul 2025 (Thu) 0.74 0.7945 0.69 0.7221 541,035
2nd Jul 2025 (Wed) 0.89 0.89 0.68 0.7884 652,235
1st Jul 2025 (Tue) 0.88 0.99 0.88 0.9813 18,471
30th Jun 2025 (Mon) 0.8988 0.9412 0.89 0.9095 54,709
27th Jun 2025 (Fri) 0.92 1.0002 0.8236 0.92 654,492
26th Jun 2025 (Thu) 0.9501 0.9978 0.95 0.9501 7,699
25th Jun 2025 (Wed) 1.14 1.22 0.9738 1.01 1,056,723
24th Jun 2025 (Tue) 0.96 1.20 0.9141 1.12 179,600
23rd Jun 2025 (Mon) 0.91 1.01 0.88 0.9624 42,794
20th Jun 2025 (Fri) 0.8099 0.96 0.79 0.95 216,871
19th Jun 2025 (Thu) 0.671 0.802 0.671 0.7619 1,120,742
18th Jun 2025 (Wed) 0.671 0.802 0.671 0.7619 1,120,742
17th Jun 2025 (Tue) 0.729 0.73 0.705 0.6976 11,065
16th Jun 2025 (Mon) 0.776 0.82 0.735 0.73 9,294
13th Jun 2025 (Fri) 0.661 0.8385 0.66 0.819 39,831
12th Jun 2025 (Thu) 0.664 0.705 0.6609 0.697 27,788
11th Jun 2025 (Wed) 0.675 0.68 0.662 0.68 34,859
10th Jun 2025 (Tue) 0.6576 0.675 0.65 0.675 28,010
9th Jun 2025 (Mon) 0.61 0.6554 0.5999 0.6576 38,604
6th Jun 2025 (Fri) 0.6258 0.6258 0.58 0.61 22,795
5th Jun 2025 (Thu) 0.5932 0.6649 0.585 0.6117 37,371
4th Jun 2025 (Wed) 0.56 0.5999 0.56 0.555 76,437
3rd Jun 2025 (Tue) 0.543 0.589 0.53 0.58 17,305
2nd Jun 2025 (Mon) 0.48 0.5998 0.4405 0.57 200,877
30th May 2025 (Fri) 0.469 0.5168 0.45 0.4857 16,254
29th May 2025 (Thu) 0.4801 0.481 0.4402 0.4433 22,005
28th May 2025 (Wed) 0.499 0.499 0.499 0.499 1,000
27th May 2025 (Tue) 0.499 0.4999 0.4901 0.4999 2,608
26th May 2025 (Mon) 0.475 0.475 0.475 0.475 0
24th May 2025 (Sat) 0.485 0.485 0.482 0.475 5,396
23rd May 2025 (Fri) 0.485 0.485 0.482 0.482 5,396
22nd May 2025 (Thu) 0.4912 0.4912 0.4912 0.4912 0
21st May 2025 (Wed) 0.5052 0.5052 0.5052 0.5052 372
20th May 2025 (Tue) 0.5199 0.5199 0.50 0.5094 4,474
19th May 2025 (Mon) 0.4961 0.51 0.4961 0.50 10,346
FTSE 100 Latest
Value8,992.12
Change19.48