Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
1.690
-0.190 (-10.11%)
At close: Jun 5, 2026, 4:00 PM EDT
1.670
-0.020 (-1.18%)
After-hours: Jun 5, 2026, 6:20 PM EDT
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.90 | 1.90 | 1.64 | 1.69 | 1.69 | -10.11% | 15,452 |
| Jun 4, 2026 | 1.84 | 2.00 | 1.81 | 1.88 | 1.88 | 2.73% | 15,132 |
| Jun 3, 2026 | 1.95 | 1.95 | 1.80 | 1.83 | 1.83 | -6.63% | 7,718 |
| Jun 2, 2026 | 2.10 | 2.10 | 1.92 | 1.96 | 1.96 | 3.16% | 2,247 |
| Jun 1, 2026 | 2.13 | 2.13 | 1.88 | 1.90 | 1.90 | -5.47% | 14,033 |
| May 29, 2026 | 1.87 | 2.30 | 1.87 | 2.01 | 2.01 | 11.05% | 60,730 |
| May 28, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.09% | 1,987 |
| May 27, 2026 | 1.83 | 2.08 | 1.66 | 1.83 | 1.83 | -6.15% | 4,392 |
| May 26, 2026 | 1.95 | 1.99 | 1.89 | 1.95 | 1.95 | 1.56% | 13,014 |
| May 22, 2026 | 1.77 | 1.92 | 1.75 | 1.92 | 1.92 | 10.34% | 28,113 |
| May 21, 2026 | 1.66 | 1.76 | 1.65 | 1.74 | 1.74 | 4.19% | 11,391 |
| May 20, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 16,095 |
| May 19, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -3.12% | 4,315 |
| May 18, 2026 | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | -2.75% | 4,648 |
| May 15, 2026 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | -3.97% | 4,311 |
| May 14, 2026 | 1.80 | 1.91 | 1.80 | 1.89 | 1.89 | 4.99% | 2,178 |
| May 13, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -0.55% | 7,656 |
| May 12, 2026 | 1.83 | 1.86 | 1.80 | 1.81 | 1.81 | -0.55% | 5,193 |
| May 11, 2026 | 1.86 | 1.99 | 1.78 | 1.82 | 1.82 | -4.21% | 35,021 |
| May 8, 2026 | 1.95 | 1.98 | 1.90 | 1.90 | 1.90 | -1.55% | 2,316 |
| May 7, 2026 | 1.95 | 2.00 | 1.93 | 1.93 | 1.93 | - | 4,876 |
| May 6, 2026 | 2.03 | 2.04 | 1.89 | 1.93 | 1.93 | -5.39% | 5,890 |
| May 5, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.77% | 8,578 |
| May 4, 2026 | 2.04 | 2.04 | 1.93 | 1.99 | 1.99 | -1.24% | 2,483 |
| May 1, 2026 | 1.96 | 2.04 | 1.87 | 2.01 | 2.01 | 2.05% | 4,905 |
| Apr 30, 2026 | 1.98 | 2.01 | 1.93 | 1.97 | 1.97 | -0.53% | 6,567 |
| Apr 29, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 1.02% | 7,183 |
| Apr 28, 2026 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -4.39% | 7,193 |
| Apr 27, 2026 | 2.02 | 2.06 | 2.00 | 2.05 | 2.05 | 2.50% | 11,522 |
| Apr 24, 2026 | 2.07 | 2.07 | 1.92 | 2.00 | 2.00 | -6.42% | 9,302 |
| Apr 23, 2026 | 2.19 | 2.19 | 2.05 | 2.14 | 2.14 | -0.60% | 14,266 |
| Apr 22, 2026 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | 1.91% | 1,901 |
| Apr 21, 2026 | 2.32 | 2.32 | 2.11 | 2.11 | 2.11 | -4.95% | 3,690 |
| Apr 20, 2026 | 2.09 | 2.22 | 2.09 | 2.22 | 2.22 | 6.73% | 4,466 |
| Apr 17, 2026 | 2.13 | 2.25 | 2.08 | 2.08 | 2.08 | -5.45% | 12,643 |
| Apr 16, 2026 | 2.18 | 2.24 | 2.14 | 2.20 | 2.20 | -0.90% | 15,985 |
| Apr 15, 2026 | 2.15 | 2.32 | 2.05 | 2.22 | 2.22 | - | 13,916 |
| Apr 14, 2026 | 2.14 | 2.30 | 2.07 | 2.22 | 2.22 | - | 4,681 |
| Apr 13, 2026 | 2.06 | 2.27 | 2.06 | 2.22 | 2.22 | 7.76% | 16,192 |
| Apr 10, 2026 | 2.25 | 2.29 | 2.01 | 2.06 | 2.06 | -9.65% | 22,895 |
| Apr 9, 2026 | 2.23 | 2.39 | 2.23 | 2.28 | 2.28 | -0.44% | 16,283 |
| Apr 8, 2026 | 2.28 | 2.36 | 2.19 | 2.29 | 2.29 | 7.51% | 11,721 |
| Apr 7, 2026 | 2.22 | 2.26 | 2.13 | 2.13 | 2.13 | -0.47% | 7,092 |
| Apr 6, 2026 | 2.27 | 2.27 | 2.14 | 2.14 | 2.14 | -3.16% | 8,910 |
| Apr 2, 2026 | 2.40 | 2.47 | 2.21 | 2.21 | 2.21 | -7.92% | 90,559 |
| Apr 1, 2026 | 2.15 | 2.57 | 2.13 | 2.40 | 2.40 | 14.29% | 48,743 |
| Mar 31, 2026 | 2.10 | 2.15 | 1.95 | 2.10 | 2.10 | 7.69% | 15,720 |
| Mar 30, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -6.45% | 3,941 |
| Mar 27, 2026 | 2.13 | 2.13 | 2.07 | 2.08 | 2.08 | -1.21% | 6,730 |
| Mar 26, 2026 | 2.15 | 2.23 | 2.01 | 2.11 | 2.11 | 0.96% | 19,020 |