Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
0.766
+0.001 (0.10%)
At close: Oct 30, 2024, 4:00 PM
0.726
-0.040 (-5.20%)
Pre-market: Oct 31, 2024, 4:42 AM EDT

Fly-E Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.730.790.730.770.770.10%170,524
Oct 29, 20240.690.780.690.770.776.28%329,353
Oct 28, 20240.650.720.630.720.7210.09%373,461
Oct 25, 20240.630.700.620.650.65-0.76%471,929
Oct 24, 20240.660.940.620.660.66-0.15%3,907,517
Oct 23, 20240.670.670.620.660.660.52%116,294
Oct 22, 20240.660.680.610.660.66-1.97%92,581
Oct 21, 20240.660.680.610.670.673.94%136,895
Oct 18, 20240.630.660.600.640.64-1.47%40,309
Oct 17, 20240.590.660.590.650.6510.47%142,047
Oct 16, 20240.600.610.590.590.59-0.40%99,544
Oct 15, 20240.640.640.580.590.59-6.42%160,881
Oct 14, 20240.680.690.630.640.64-6.05%156,869
Oct 11, 20240.690.690.640.680.68-2.94%186,138
Oct 10, 20240.590.700.590.700.7017.08%373,542
Oct 9, 20240.590.700.560.600.601.52%306,113
Oct 8, 20240.590.610.570.590.59-0.83%73,994
Oct 7, 20240.590.630.570.590.592.64%155,989
Oct 4, 20240.590.590.550.580.582.82%74,431
Oct 3, 20240.580.610.560.560.560.09%48,537
Oct 2, 20240.540.590.540.560.561.16%76,766
Oct 1, 20240.610.620.550.550.55-9.62%169,810
Sep 30, 20240.620.640.610.610.611.66%100,746
Sep 27, 20240.570.650.570.600.605.61%391,587
Sep 26, 20240.570.580.550.570.573.86%177,200
Sep 25, 20240.560.560.540.550.552.56%45,420
Sep 24, 20240.540.540.510.540.54-1.74%111,480
Sep 23, 20240.560.580.510.540.54-3.11%244,431
Sep 20, 20240.570.590.550.560.56-3.60%346,566
Sep 19, 20240.590.610.570.580.58-1.67%221,175
Sep 18, 20240.610.610.580.590.59-2.16%74,006
Sep 17, 20240.620.620.580.610.61-0.80%124,595
Sep 16, 20240.580.640.580.610.613.52%88,170
Sep 13, 20240.600.620.580.590.59-1.63%74,252
Sep 12, 20240.600.620.590.600.600.12%91,121
Sep 11, 20240.630.630.570.600.60-0.53%95,054
Sep 10, 20240.590.630.580.600.602.90%211,302
Sep 9, 20240.620.620.580.590.59-4.28%181,049
Sep 6, 20240.640.640.610.610.61-4.23%100,610
Sep 5, 20240.670.680.620.640.64-4.01%112,667
Sep 4, 20240.670.680.620.670.67-1.33%147,291
Sep 3, 20240.690.690.650.670.67-4.07%162,061
Aug 30, 20240.700.720.680.700.70-1.35%101,912
Aug 29, 20240.710.720.690.710.71-0.04%138,756
Aug 28, 20240.700.720.650.710.71-0.29%248,957
Aug 27, 20240.750.780.710.720.72-6.89%187,135
Aug 26, 20240.750.780.750.770.770.43%125,803
Aug 23, 20240.760.780.700.760.76-2.10%268,763
Aug 22, 20240.780.830.770.780.78-2.84%212,162
Aug 21, 20240.840.840.780.800.80-4.08%251,901
Aug 20, 20240.800.850.780.840.841.05%321,273
Aug 19, 20240.981.020.780.830.83-17.89%1,044,153
Aug 16, 20240.931.030.911.011.012.33%630,453
Aug 15, 20241.041.120.960.990.99-2.28%952,055
Aug 14, 20240.881.170.881.011.0117.31%4,312,474
Aug 13, 20240.670.890.660.860.8631.21%1,354,028
Aug 12, 20240.650.690.610.660.664.16%474,818
Aug 9, 20240.650.660.620.630.63-2.93%346,154
Aug 8, 20240.700.700.630.650.65-5.46%407,232
Aug 7, 20240.720.740.690.690.69-5.97%444,725
Aug 6, 20240.750.790.700.730.73-1.31%413,809
Aug 5, 20240.750.750.700.740.74-9.29%843,076
Aug 2, 20240.870.900.810.820.82-8.36%638,399
Aug 1, 20240.941.000.860.890.89-8.25%733,695
Jul 31, 20240.931.000.930.970.974.25%544,237
Jul 30, 20240.941.050.920.930.93-2.26%1,340,702
Jul 29, 20241.041.040.880.950.95-8.46%1,954,820
Jul 26, 20241.071.151.011.041.04-1.89%1,527,609
Jul 25, 20241.181.231.051.061.06-12.40%2,629,761
Jul 24, 20241.171.351.101.211.213.42%8,306,173
Jul 23, 20246.316.400.971.171.17-81.66%24,813,542
Jul 22, 20246.316.656.256.386.381.11%6,082,850
Jul 19, 20246.166.505.766.316.313.27%613,433
Jul 18, 20246.526.725.706.116.11-6.57%431,932
Jul 17, 20246.506.786.266.546.54-0.46%111,407
Jul 16, 20246.717.156.526.576.57-1.65%490,362
Jul 15, 20246.457.306.376.686.682.93%845,774
Jul 12, 20246.616.936.036.496.49-0.92%3,467,859
Jul 11, 20246.716.806.456.556.55-3.68%993,184
Jul 10, 20246.336.956.026.806.8011.29%2,876,307
Jul 9, 20245.956.605.946.116.112.60%1,459,754
Jul 8, 20245.556.555.555.965.968.08%1,034,140
Jul 5, 20246.126.125.365.515.51-9.38%192,843
Jul 3, 20245.916.255.906.086.083.93%293,354
Jul 2, 20245.676.255.515.855.856.56%394,374
Jul 1, 20245.405.565.105.495.492.81%148,774
Jun 28, 20245.345.665.065.345.34-224,642
Jun 27, 20245.675.705.145.345.34-5.99%291,139
Jun 26, 20245.766.335.405.685.68-1.22%202,952
Jun 25, 20246.937.624.705.755.75-13.01%1,645,124
Jun 24, 20245.407.425.156.616.6124.72%1,399,653
Jun 21, 20244.405.504.325.305.3021.56%1,295,800
Jun 20, 20244.404.784.204.364.36-0.91%127,656
Jun 18, 20244.104.544.064.404.408.37%342,986
Jun 17, 20243.674.223.674.064.0610.33%266,687
Jun 14, 20243.703.743.603.683.68-0.27%107,255
Jun 13, 20243.823.823.593.693.69-1.60%128,615
Jun 12, 20244.024.153.713.753.75-6.48%154,487
Jun 11, 20243.904.183.904.014.012.82%264,770
Jun 10, 20244.224.423.723.903.90-2.50%272,299