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
21st May 2026 (Thu) 1.71 1.71 1.71 1.74 1,347
20th May 2026 (Wed) 1.67 1.67 1.66 1.67 101
19th May 2026 (Tue) 1.70 1.70 1.70 1.71 317
18th May 2026 (Mon) 1.81 1.81 1.765 1.765 1
15th May 2026 (Fri) 1.81 1.81 1.81 1.815 143
14th May 2026 (Thu) 1.81 1.89 1.81 1.89 0
13th May 2026 (Wed) 1.81 1.81 1.81 1.8001 0
12th May 2026 (Tue) 1.81 1.81 1.81 1.81 103
11th May 2026 (Mon) 1.86 1.86 1.79 1.82 1,637
8th May 2026 (Fri) 1.93 1.93 1.90 1.90 2
7th May 2026 (Thu) 1.93 1.93 1.93 1.93 15
6th May 2026 (Wed) 1.93 1.93 1.93 1.93 25
5th May 2026 (Tue) 2.04 2.04 2.04 2.0399 44
4th May 2026 (Mon) 1.93 1.93 1.93 1.985 16
1st May 2026 (Fri) 2.00 2.00 2.00 2.01 35
30th Apr 2026 (Thu) 1.98 1.98 1.9696 1.9696 2
29th Apr 2026 (Wed) 1.98 1.98 1.96 1.98 1,202
28th Apr 2026 (Tue) 2.02 2.02 1.95 1.96 136
27th Apr 2026 (Mon) 2.01 2.01 2.01 2.05 683
24th Apr 2026 (Fri) 2.00 2.00 1.93 2.00 0
23rd Apr 2026 (Thu) 2.06 2.07 2.06 2.1373 0
22nd Apr 2026 (Wed) 2.32 2.32 2.1502 2.1502 15
21st Apr 2026 (Tue) 2.32 2.32 2.32 2.11 0
20th Apr 2026 (Mon) 2.25 2.25 2.22 2.22 13
17th Apr 2026 (Fri) 2.25 2.25 2.08 2.08 411
16th Apr 2026 (Thu) 2.15 2.16 2.14 2.20 4
15th Apr 2026 (Wed) 2.21 2.31 2.21 2.22 154
14th Apr 2026 (Tue) 2.155 2.155 2.155 2.22 5
13th Apr 2026 (Mon) 2.17 2.17 2.17 2.2199 28
10th Apr 2026 (Fri) 2.16 2.17 2.02 2.06 105
9th Apr 2026 (Thu) 2.27 2.33 2.26 2.28 5,350
8th Apr 2026 (Wed) 2.25 2.29 2.25 2.29 1,209
7th Apr 2026 (Tue) 2.22 2.24 2.17 2.13 252
6th Apr 2026 (Mon) 2.34 2.34 2.1401 2.1401 75
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
FTSE 100 Latest
Value10,466.26
Change22.79