Fly-E Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.46	0.49	0.43	0.46	0.46	-4.82%	347,802
Feb 20, 2025	0.49	0.50	0.45	0.48	0.48	-1.83%	233,891
Feb 19, 2025	0.50	0.52	0.49	0.49	0.49	-3.77%	175,086
Feb 18, 2025	0.52	0.53	0.48	0.51	0.51	-0.62%	207,020
Feb 14, 2025	0.50	0.54	0.48	0.51	0.51	6.45%	379,277
Feb 13, 2025	0.50	0.50	0.47	0.48	0.48	-0.99%	220,954
Feb 12, 2025	0.46	0.54	0.45	0.49	0.49	0.56%	816,103
Feb 11, 2025	0.48	0.74	0.47	0.48	0.48	-0.21%	14,781,254
Feb 10, 2025	0.48	0.50	0.46	0.49	0.49	2.97%	134,326
Feb 7, 2025	0.47	0.50	0.47	0.47	0.47	-4.27%	91,302
Feb 6, 2025	0.49	0.52	0.47	0.49	0.49	-0.04%	91,589
Feb 5, 2025	0.51	0.53	0.49	0.49	0.49	-1.95%	83,719
Feb 4, 2025	0.46	0.55	0.45	0.50	0.50	11.48%	237,284
Feb 3, 2025	0.44	0.46	0.43	0.45	0.45	-4.17%	162,075
Jan 31, 2025	0.50	0.52	0.46	0.47	0.47	-6.32%	147,081
Jan 30, 2025	0.47	0.51	0.46	0.50	0.50	3.00%	153,134
Jan 29, 2025	0.49	0.50	0.47	0.49	0.49	-4.62%	159,706
Jan 28, 2025	0.52	0.54	0.49	0.51	0.51	-5.27%	196,786
Jan 27, 2025	0.57	0.59	0.52	0.54	0.54	-5.44%	351,582
Jan 24, 2025	0.55	0.59	0.53	0.57	0.57	1.79%	177,273
Jan 23, 2025	0.59	0.61	0.52	0.56	0.56	-3.95%	197,440
Jan 22, 2025	0.60	0.62	0.57	0.58	0.58	-0.51%	233,178
Jan 21, 2025	0.59	0.60	0.55	0.59	0.59	-2.41%	264,211
Jan 17, 2025	0.63	0.65	0.57	0.60	0.60	-2.15%	257,007
Jan 16, 2025	0.67	0.67	0.60	0.61	0.61	-3.35%	305,413
Jan 15, 2025	0.66	0.71	0.62	0.64	0.64	-6.62%	545,546
Jan 14, 2025	0.61	0.72	0.56	0.68	0.68	15.25%	1,065,354
Jan 13, 2025	0.56	0.62	0.50	0.59	0.59	-2.37%	512,863
Jan 10, 2025	0.58	0.62	0.56	0.60	0.60	2.09%	388,321
Jan 8, 2025	0.67	0.68	0.55	0.59	0.59	-16.22%	795,045
Jan 7, 2025	0.70	0.72	0.61	0.71	0.71	-0.48%	877,600
Jan 6, 2025	0.74	0.82	0.70	0.71	0.71	3.48%	1,851,380
Jan 3, 2025	0.74	0.75	0.63	0.69	0.69	-12.63%	1,572,458
Jan 2, 2025	0.87	0.87	0.64	0.79	0.79	-6.52%	2,639,343
Dec 31, 2024	0.98	1.66	0.76	0.84	0.84	25.37%	73,713,233
Dec 30, 2024	0.51	0.83	0.51	0.67	0.67	42.04%	11,276,798
Dec 27, 2024	0.46	0.48	0.44	0.47	0.47	5.95%	304,011
Dec 26, 2024	0.43	0.45	0.42	0.45	0.45	0.61%	165,413
Dec 24, 2024	0.45	0.46	0.42	0.44	0.44	-7.56%	204,267
Dec 23, 2024	0.43	0.48	0.41	0.48	0.48	16.76%	1,539,402
Dec 20, 2024	0.38	0.41	0.38	0.41	0.41	3.54%	139,539
Dec 19, 2024	0.40	0.42	0.38	0.40	0.40	-1.98%	184,767
Dec 18, 2024	0.42	0.43	0.40	0.40	0.40	-6.05%	148,333
Dec 17, 2024	0.42	0.45	0.42	0.43	0.43	-4.44%	236,799
Dec 16, 2024	0.45	0.46	0.43	0.45	0.45	2.83%	95,749
Dec 13, 2024	0.48	0.49	0.42	0.44	0.44	-6.70%	201,978
Dec 12, 2024	0.50	0.50	0.45	0.47	0.47	-3.32%	176,939
Dec 11, 2024	0.46	0.52	0.44	0.49	0.49	6.57%	510,381
Dec 10, 2024	0.45	0.47	0.43	0.46	0.46	2.29%	175,613
Dec 9, 2024	0.45	0.46	0.43	0.45	0.45	0.85%	130,087
Dec 6, 2024	0.45	0.45	0.43	0.44	0.44	-0.62%	71,594
Dec 5, 2024	0.45	0.45	0.43	0.44	0.44	1.42%	132,409
Dec 4, 2024	0.43	0.45	0.42	0.44	0.44	1.58%	124,250
Dec 3, 2024	0.46	0.46	0.40	0.43	0.43	-8.30%	388,419
Dec 2, 2024	0.45	0.50	0.43	0.47	0.47	12.44%	313,958
Nov 29, 2024	0.44	0.44	0.41	0.42	0.42	-2.84%	58,175
Nov 27, 2024	0.44	0.44	0.41	0.43	0.43	-2.23%	136,288
Nov 26, 2024	0.44	0.46	0.43	0.44	0.44	-2.22%	117,924
Nov 25, 2024	0.45	0.48	0.44	0.45	0.45	0.18%	167,891
Nov 22, 2024	0.47	0.47	0.43	0.45	0.45	-6.42%	133,969
Nov 21, 2024	0.52	0.52	0.43	0.48	0.48	-6.32%	392,380
Nov 20, 2024	0.56	0.56	0.50	0.51	0.51	-9.95%	186,517
Nov 19, 2024	0.52	0.60	0.50	0.57	0.57	9.38%	214,347
Nov 18, 2024	0.52	0.56	0.50	0.52	0.52	-24.53%	826,898
Nov 15, 2024	0.60	0.74	0.58	0.69	0.69	13.56%	1,911,471
Nov 14, 2024	0.59	0.62	0.57	0.61	0.61	1.51%	164,965
Nov 13, 2024	0.60	0.64	0.56	0.60	0.60	-2.29%	223,205
Nov 12, 2024	0.62	0.65	0.59	0.61	0.61	-2.55%	253,440
Nov 11, 2024	0.61	0.67	0.56	0.63	0.63	-	240,080
Nov 8, 2024	0.61	0.66	0.61	0.63	0.63	-0.49%	212,972
Nov 7, 2024	0.65	0.69	0.62	0.63	0.63	-2.89%	92,567
Nov 6, 2024	0.68	0.68	0.62	0.65	0.65	-7.30%	174,879
Nov 5, 2024	0.69	0.74	0.66	0.70	0.70	2.59%	186,051
Nov 4, 2024	0.69	0.71	0.67	0.68	0.68	0.72%	96,859
Nov 1, 2024	0.70	0.78	0.67	0.68	0.68	-2.06%	132,042
Oct 31, 2024	0.75	0.77	0.66	0.69	0.69	-9.56%	146,222
Oct 30, 2024	0.73	0.79	0.73	0.77	0.77	0.10%	175,177
Oct 29, 2024	0.69	0.78	0.69	0.77	0.77	6.28%	329,353
Oct 28, 2024	0.65	0.72	0.63	0.72	0.72	10.09%	373,461
Oct 25, 2024	0.63	0.70	0.62	0.65	0.65	-0.76%	471,929
Oct 24, 2024	0.66	0.94	0.62	0.66	0.66	-0.15%	3,907,517
Oct 23, 2024	0.67	0.67	0.62	0.66	0.66	0.52%	116,294
Oct 22, 2024	0.66	0.68	0.61	0.66	0.66	-1.97%	92,581
Oct 21, 2024	0.66	0.68	0.61	0.67	0.67	3.94%	136,895
Oct 18, 2024	0.63	0.66	0.60	0.64	0.64	-1.47%	40,309
Oct 17, 2024	0.59	0.66	0.59	0.65	0.65	10.47%	142,047
Oct 16, 2024	0.60	0.61	0.59	0.59	0.59	-0.40%	99,544
Oct 15, 2024	0.64	0.64	0.58	0.59	0.59	-6.42%	160,881
Oct 14, 2024	0.68	0.69	0.63	0.64	0.64	-6.05%	156,869
Oct 11, 2024	0.69	0.69	0.64	0.68	0.68	-2.94%	186,138
Oct 10, 2024	0.59	0.70	0.59	0.70	0.70	17.08%	373,542
Oct 9, 2024	0.59	0.70	0.56	0.60	0.60	1.52%	306,113
Oct 8, 2024	0.59	0.61	0.57	0.59	0.59	-0.83%	73,994
Oct 7, 2024	0.59	0.63	0.57	0.59	0.59	2.64%	155,989
Oct 4, 2024	0.59	0.59	0.55	0.58	0.58	2.82%	74,431
Oct 3, 2024	0.58	0.61	0.56	0.56	0.56	0.09%	48,537
Oct 2, 2024	0.54	0.59	0.54	0.56	0.56	1.16%	76,766
Oct 1, 2024	0.61	0.62	0.55	0.55	0.55	-9.62%	169,810
Sep 30, 2024	0.62	0.64	0.61	0.61	0.61	1.66%	100,746
Sep 27, 2024	0.57	0.65	0.57	0.60	0.60	5.61%	391,587