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
3rd Apr 2026 (Fri) 2.34 2.34 2.25 2.21 596
2nd Apr 2026 (Thu) 2.34 2.34 2.25 2.21 596
1st Apr 2026 (Wed) 2.20 2.54 2.19 2.40 185
31st Mar 2026 (Tue) 2.10 2.14 2.10 2.10 364
30th Mar 2026 (Mon) 2.11 2.11 1.95 1.95 265
27th Mar 2026 (Fri) 2.11 2.11 2.11 2.0844 291
26th Mar 2026 (Thu) 2.10 2.15 2.05 2.11 1,066
25th Mar 2026 (Wed) 2.00 2.00 2.00 2.09 545
24th Mar 2026 (Tue) 1.83 1.85 1.83 1.85 108
23rd Mar 2026 (Mon) 1.83 1.93 1.83 1.91 222
20th Mar 2026 (Fri) 1.77 1.77 1.77 1.78 1
19th Mar 2026 (Thu) 1.80 1.80 1.80 1.788 352
18th Mar 2026 (Wed) 1.89 1.89 1.82 1.92 1,402
17th Mar 2026 (Tue) 1.90 1.9057 1.90 1.9057 11
16th Mar 2026 (Mon) 1.90 1.96 1.90 1.96 5
13th Mar 2026 (Fri) 1.90 1.94 1.90 1.94 100
12th Mar 2026 (Thu) 1.92 2.01 1.92 1.92 2
11th Mar 2026 (Wed) 2.10 2.10 1.95 1.95 200
10th Mar 2026 (Tue) 2.10 2.10 2.04 2.04 270
9th Mar 2026 (Mon) 1.90 2.18 1.90 2.18 42
6th Mar 2026 (Fri) 2.05 2.10 2.05 2.029 56
5th Mar 2026 (Thu) 1.99 2.02 1.99 2.02 134
4th Mar 2026 (Wed) 1.88 1.94 1.87 1.94 821
3rd Mar 2026 (Tue) 1.885 1.885 1.83 1.84 37
2nd Mar 2026 (Mon) 2.02 2.035 1.95 2.00 137
27th Feb 2026 (Fri) 2.15 2.15 2.06 2.04 317
26th Feb 2026 (Thu) 2.16 2.16 2.085 2.12 947
25th Feb 2026 (Wed) 2.175 2.18 2.175 2.18 0
24th Feb 2026 (Tue) 2.175 2.19 2.175 2.19 0
23rd Feb 2026 (Mon) 2.175 2.175 2.02 2.05 821
20th Feb 2026 (Fri) 2.43 2.43 2.16 2.26 26
19th Feb 2026 (Thu) 2.43 2.48 2.41 2.42 929
18th Feb 2026 (Wed) 2.54 2.54 2.49 2.53 482
17th Feb 2026 (Tue) 2.56 2.59 2.45 2.46 1,185
16th Feb 2026 (Mon) 2.86 2.90 2.86 2.69 126
13th Feb 2026 (Fri) 2.86 2.90 2.86 2.69 126
12th Feb 2026 (Thu) 2.88 2.99 2.62 2.89 8,124
11th Feb 2026 (Wed) 2.90 3.25 2.885 2.80 2,339
10th Feb 2026 (Tue) 2.49 2.89 2.49 2.66 6,528
9th Feb 2026 (Mon) 3.38 3.46 2.50 2.86 24,899
6th Feb 2026 (Fri) 5.98 6.47 2.73 3.46 898,245
FTSE 100 Latest
Value10,436.29
Change71.50