Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
2.660
-0.720 (-21.30%)
At close: Oct 16, 2026, 4:00 PM EDT
2.540
-0.120 (-4.51%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Fly-E Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.43 | 4.77 | 1.69 | 2.66 | 2.66 | -21.30% | 3,109,270 |
| Oct 15, 2026 | 3.56 | 4.12 | 3.36 | 3.38 | 3.38 | -6.11% | 2,111,321 |
| Oct 14, 2026 | 3.31 | 3.92 | 3.18 | 3.60 | 3.60 | 1.41% | 5,202,686 |
| Oct 13, 2026 | 2.16 | 6.31 | 2.09 | 3.55 | 3.55 | 73.17% | 32,551,662 |
| Oct 12, 2026 | 1.96 | 2.30 | 1.95 | 2.05 | 2.05 | -12.02% | 265,995 |
| Oct 9, 2026 | 2.25 | 2.65 | 2.00 | 2.33 | 2.33 | 0.43% | 2,884,661 |
| Oct 8, 2026 | 3.18 | 3.47 | 1.95 | 2.32 | 2.32 | 82.68% | 130,929,694 |
| Oct 7, 2026 | 1.32 | 1.32 | 1.22 | 1.27 | 1.27 | -4.51% | 24,235 |
| Oct 6, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 2,305 |
| Oct 5, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.69% | 12,327 |
| Oct 2, 2026 | 1.41 | 1.44 | 1.35 | 1.39 | 1.39 | 4.14% | 6,792 |
| Oct 1, 2026 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -3.62% | 26,372 |
| Sep 30, 2026 | 1.32 | 1.41 | 1.32 | 1.38 | 1.38 | -2.82% | 8,498 |
| Sep 29, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | -0.70% | 6,302 |
| Sep 28, 2026 | 1.41 | 1.50 | 1.41 | 1.43 | 1.43 | 1.42% | 12,400 |
| Sep 25, 2026 | 1.48 | 1.60 | 1.41 | 1.41 | 1.41 | -4.73% | 41,587 |
| Sep 24, 2026 | 1.53 | 1.53 | 1.41 | 1.48 | 1.48 | -3.27% | 40,527 |
| Sep 23, 2026 | 1.45 | 1.80 | 1.39 | 1.53 | 1.53 | 13.33% | 929,577 |
| Sep 22, 2026 | 1.55 | 2.00 | 1.28 | 1.35 | 1.35 | -8.16% | 694,341 |
| Sep 21, 2026 | 1.67 | 1.71 | 1.45 | 1.47 | 1.47 | -8.13% | 42,343 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.52 | 1.60 | 1.60 | -1.23% | 27,098 |
| Sep 17, 2026 | 1.70 | 1.83 | 1.62 | 1.62 | 1.62 | -0.61% | 12,472 |
| Sep 16, 2026 | 1.70 | 1.75 | 1.61 | 1.63 | 1.63 | -4.68% | 61,341 |
| Sep 15, 2026 | 1.80 | 1.81 | 1.68 | 1.71 | 1.71 | -6.56% | 11,052 |
| Sep 14, 2026 | 1.80 | 1.90 | 1.71 | 1.83 | 1.83 | -0.54% | 10,025 |
| Sep 11, 2026 | 1.75 | 1.90 | 1.70 | 1.84 | 1.84 | 1.66% | 43,672 |
| Sep 10, 2026 | 1.80 | 1.81 | 1.70 | 1.81 | 1.81 | 1.12% | 53,912 |
| Sep 9, 2026 | 2.00 | 2.00 | 1.72 | 1.79 | 1.79 | -6.28% | 90,035 |
| Sep 8, 2026 | 1.91 | 2.04 | 1.70 | 1.91 | 1.91 | -4.50% | 129,898 |
| Sep 4, 2026 | 2.28 | 2.64 | 1.90 | 2.00 | 2.00 | -9.91% | 387,203 |
| Sep 3, 2026 | 2.54 | 2.55 | 2.02 | 2.22 | 2.22 | -7.50% | 588,241 |
| Sep 2, 2026 | 2.28 | 2.50 | 2.00 | 2.40 | 2.40 | 9.09% | 2,034,150 |
| Sep 1, 2026 | 1.80 | 2.79 | 1.70 | 2.20 | 2.20 | 61.76% | 82,356,795 |
| Aug 31, 2026 | 1.64 | 1.64 | 1.36 | 1.36 | 1.36 | -20.47% | 23,293 |
| Aug 28, 2026 | 1.71 | 1.71 | 1.63 | 1.71 | 1.71 | 0.59% | 3,112 |
| Aug 27, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.42% | 2,812 |
| Aug 26, 2026 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | -0.42% | 2,738 |
| Aug 25, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 3.03% | 1,110 |
| Aug 24, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -1.36% | 2,883 |
| Aug 21, 2026 | 1.65 | 1.76 | 1.65 | 1.67 | 1.67 | -1.02% | 3,951 |
| Aug 20, 2026 | 1.73 | 1.75 | 1.60 | 1.69 | 1.69 | -4.52% | 11,450 |
| Aug 19, 2026 | 1.70 | 1.83 | 1.70 | 1.77 | 1.77 | 5.99% | 15,614 |
| Aug 18, 2026 | 1.74 | 1.74 | 1.62 | 1.67 | 1.67 | -4.02% | 2,079 |
| Aug 17, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.97% | 1,468 |
| Aug 14, 2026 | 1.70 | 1.79 | 1.68 | 1.72 | 1.72 | -1.05% | 17,939 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 1.85% | 1,615 |
| Aug 12, 2026 | 1.60 | 1.71 | 1.60 | 1.71 | 1.71 | -0.59% | 2,753 |
| Aug 11, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 3.61% | 7,771 |
| Aug 10, 2026 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | -4.09% | 4,184 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.63% | 1,082 |