ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.940 +0.020 (+1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.940 1.950 1.850 1.940 5,337 +0.02(+1.04%)
Mar 12, 2026 1.970 2.092 1.870 1.920 6,665 -0.03(-1.54%)
Mar 11, 2026 2.020 2.020 1.950 1.950 13,462 -0.09(-4.41%)
Mar 10, 2026 2.140 2.150 2.030 2.040 8,939 -0.14(-6.42%)
Mar 09, 2026 1.990 2.180 1.900 2.180 18,607 +0.15(+7.44%)
Mar 06, 2026 2.035 2.110 2.010 2.029 15,540 +0.01(+0.45%)
Mar 05, 2026 1.960 2.085 1.950 2.020 7,455 +0.08(+4.12%)
Mar 04, 2026 1.940 1.940 1.870 1.940 14,082 +0.10(+5.43%)
Mar 03, 2026 1.870 2.000 1.800 1.840 18,963 -0.16(-8.00%)
Mar 02, 2026 2.200 2.200 1.858 2.000 32,434 -0.04(-1.96%)
Feb 27, 2026 2.150 2.165 2.040 2.040 18,737 -0.08(-3.77%)
Feb 26, 2026 2.220 2.230 2.020 2.120 27,446 -0.06(-2.75%)
Feb 25, 2026 2.150 2.271 2.150 2.180 7,764 -0.01(-0.46%)
Feb 24, 2026 2.030 2.210 2.030 2.190 23,831 +0.14(+6.83%)
Feb 23, 2026 2.220 2.240 2.020 2.050 32,442 -0.21(-9.29%)
Feb 20, 2026 2.490 2.490 2.120 2.260 30,830 -0.16(-6.61%)
Feb 19, 2026 2.470 2.559 2.390 2.420 25,653 -0.11(-4.35%)
Feb 18, 2026 2.470 2.650 2.470 2.530 12,945 +0.07(+2.85%)
Feb 17, 2026 2.630 2.630 2.420 2.460 53,379 -0.23(-8.55%)
Feb 13, 2026 2.870 2.930 2.640 2.690 28,201 -0.20(-6.92%)
Feb 12, 2026 2.820 3.043 2.600 2.890 142,101 +0.09(+3.21%)
Feb 11, 2026 2.650 3.300 2.650 2.800 138,689 +0.14(+5.26%)
Feb 10, 2026 2.590 2.918 2.490 2.660 68,819 -0.20(-6.99%)
Feb 09, 2026 3.260 3.470 2.500 2.860 336,434 -0.60(-17.34%)
Feb 06, 2026 5.930 6.470 2.730 3.460 15,217,225 -0.85(-19.72%)
Feb 05, 2026 5.100 5.160 4.310 4.310 26,595 -0.87(-16.80%)
Feb 04, 2026 5.220 5.330 5.100 5.180 11,840 -0.24(-4.43%)
Feb 03, 2026 5.230 5.445 5.110 5.420 8,044 +0.12(+2.26%)
Feb 02, 2026 5.100 5.361 5.100 5.300 4,352 +0.20(+3.92%)
Jan 30, 2026 5.755 5.755 5.090 5.100 16,310 -0.60(-10.53%)
Jan 29, 2026 5.950 6.010 5.590 5.700 8,702 -0.31(-5.16%)
Jan 28, 2026 6.210 6.490 6.000 6.010 6,411 +0.06(+1.09%)
Jan 27, 2026 6.140 6.500 5.730 5.945 23,554 -0.31(-5.03%)
Jan 26, 2026 6.290 6.645 5.450 6.260 34,993 -0.06(-0.95%)
Jan 23, 2026 6.930 7.058 6.095 6.320 22,067 -0.61(-8.80%)
Jan 22, 2026 7.100 7.500 6.930 6.930 17,658 -0.44(-5.97%)
Jan 21, 2026 7.030 7.610 6.900 7.370 23,027 +0.12(+1.66%)
Jan 20, 2026 6.975 7.280 6.965 7.250 11,568 -0.06(-0.82%)
Jan 16, 2026 7.190 7.380 7.140 7.310 6,073 +0.04(+0.55%)
Jan 15, 2026 7.500 7.630 7.240 7.270 6,533 -0.31(-4.09%)
Jan 14, 2026 7.550 7.770 7.200 7.580 17,276 -0.34(-4.29%)
Jan 13, 2026 7.240 8.395 7.200 7.920 25,115 +0.83(+11.71%)
Jan 12, 2026 7.150 7.200 6.751 7.090 11,997 -0.06(-0.84%)
Jan 09, 2026 7.420 7.820 7.055 7.150 43,222 -0.50(-6.54%)
Jan 08, 2026 7.290 7.850 7.200 7.650 46,436 +0.44(+6.10%)
Jan 07, 2026 7.480 7.860 7.210 7.210 18,936 -0.62(-7.92%)
Jan 06, 2026 7.750 8.080 7.600 7.830 22,774 -0.05(-0.63%)
Jan 05, 2026 7.630 8.500 7.560 7.880 46,205 -0.44(-5.35%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.