XNAS
Datos históricos de Fly-E Group, Inc. Common Stock
Fly-E Group, Inc. Common Stock · FLYE
$2.21
▼ -0.08 (-3.43%)
Última operación · 10/10/2026, 17:21:21 UTC
- Variación en el periodo
- −82.3%
- Máximo
- US$22.00
- 30 de octubre de 2025
- Mínimo
- US$1.22
- 7 de octubre de 2026
- Volumen medio diario
- 1.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.25 | 2.65 | 2.00 | 2.33 | +0.43% | 2.93 M |
| 8 oct 2026 | 3.18 | 3.47 | 1.95 | 2.32 | +82.68% | 133.01 M |
| 7 oct 2026 | 1.32 | 1.32 | 1.22 | 1.27 | −4.51% | 24,351.668 |
| 6 oct 2026 | 1.32 | 1.35 | 1.32 | 1.33 | +0.76% | 2,423.744 |
| 5 oct 2026 | 1.38 | 1.38 | 1.32 | 1.32 | −4.69% | 12,525.437 |
| 2 oct 2026 | 1.41 | 1.44 | 1.35 | 1.39 | +4.14% | 6,792.744 |
| 1 oct 2026 | 1.39 | 1.39 | 1.32 | 1.33 | −3.62% | 26,372.471 |
| 30 sep 2026 | 1.32 | 1.41 | 1.32 | 1.38 | −2.82% | 8,498.816 |
| 29 sep 2026 | 1.38 | 1.43 | 1.38 | 1.42 | −0.70% | 6,302.301 |
| 28 sep 2026 | 1.41 | 1.50 | 1.41 | 1.43 | +1.42% | 12,400.17 |
| 25 sep 2026 | 1.48 | 1.60 | 1.41 | 1.41 | −4.73% | 41,587.507 |
| 24 sep 2026 | 1.53 | 1.53 | 1.41 | 1.48 | −3.27% | 40,527.211 |
| 23 sep 2026 | 1.45 | 1.80 | 1.39 | 1.53 | +13.33% | 929,577.839 |
| 22 sep 2026 | 1.55 | 2.00 | 1.28 | 1.35 | −8.16% | 694,341.947 |
| 21 sep 2026 | 1.67 | 1.71 | 1.45 | 1.47 | −8.13% | 42,343.511 |
| 18 sep 2026 | 1.64 | 1.67 | 1.52 | 1.60 | −1.23% | 27,098.791 |
| 17 sep 2026 | 1.70 | 1.83 | 1.62 | 1.62 | −0.61% | 12,472.704 |
| 16 sep 2026 | 1.70 | 1.75 | 1.61 | 1.63 | −4.68% | 61,341.582 |
| 15 sep 2026 | 1.80 | 1.81 | 1.68 | 1.71 | −6.56% | 11,052.748 |
| 14 sep 2026 | 1.80 | 1.90 | 1.71 | 1.83 | −0.54% | 10,025.772 |
| 11 sep 2026 | 1.75 | 1.90 | 1.70 | 1.84 | +1.66% | 43,672.211 |
| 10 sep 2026 | 1.80 | 1.81 | 1.70 | 1.81 | +1.12% | 53,912.876 |
| 9 sep 2026 | 2.00 | 2.00 | 1.72 | 1.79 | −6.28% | 90,035.435 |
| 8 sep 2026 | 1.91 | 2.04 | 1.70 | 1.91 | −4.50% | 129,898.076 |
| 4 sep 2026 | 2.28 | 2.64 | 1.90 | 2.00 | −9.91% | 387,203.009 |
| 3 sep 2026 | 2.54 | 2.55 | 2.02 | 2.22 | −7.50% | 588,241.624 |
| 2 sep 2026 | 2.28 | 2.50 | 2.00 | 2.40 | +9.09% | 2.03 M |
| 1 sep 2026 | 1.80 | 2.79 | 1.70 | 2.20 | +61.76% | 82.36 M |
| 31 ago 2026 | 1.64 | 1.64 | 1.36 | 1.36 | −20.47% | 23,293.982 |
| 28 ago 2026 | 1.71 | 1.71 | 1.63 | 1.71 | +0.59% | 3,112.982 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.