Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
1.710
-0.055 (-3.12%)
May 19, 2026, 4:00 PM EDT - Market closed
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.00% | 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 | 2.03% | 4,905 |
| Apr 30, 2026 | 1.98 | 2.01 | 1.93 | 1.97 | 1.97 | -0.51% | 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 | -6.41% | 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 | 1.90% | 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 | 7.77% | 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 | -3.17% | 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 | -6.43% | 3,941 |
| Mar 27, 2026 | 2.13 | 2.13 | 2.07 | 2.08 | 2.08 | -1.23% | 6,730 |
| Mar 26, 2026 | 2.15 | 2.23 | 2.01 | 2.11 | 2.11 | 0.96% | 19,020 |
| Mar 25, 2026 | 1.97 | 2.11 | 1.91 | 2.09 | 2.09 | 12.97% | 21,103 |
| Mar 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.14% | 2,165 |
| Mar 23, 2026 | 1.68 | 1.95 | 1.68 | 1.91 | 1.91 | 7.30% | 8,995 |
| Mar 20, 2026 | 1.79 | 1.81 | 1.70 | 1.78 | 1.78 | -0.45% | 25,080 |
| Mar 19, 2026 | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -6.87% | 6,033 |
| Mar 18, 2026 | 1.89 | 1.92 | 1.81 | 1.92 | 1.92 | 0.73% | 12,042 |
| Mar 17, 2026 | 1.85 | 1.95 | 1.84 | 1.91 | 1.91 | -2.76% | 5,325 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.85 | 1.96 | 1.96 | 1.03% | 5,072 |
| Mar 13, 2026 | 1.94 | 1.95 | 1.85 | 1.94 | 1.94 | 1.04% | 5,337 |
| Mar 12, 2026 | 1.97 | 2.09 | 1.87 | 1.92 | 1.92 | -1.54% | 6,664 |
| Mar 11, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -4.41% | 13,461 |
| Mar 10, 2026 | 2.14 | 2.15 | 2.03 | 2.04 | 2.04 | -6.42% | 8,945 |