Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
0.7762
+0.0084 (1.09%)
At close: Aug 27, 2025, 4:00 PM
0.7702
-0.0060 (-0.77%)
After-hours: Aug 27, 2025, 7:55 PM EDT

Fly-E Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.760.820.760.780.781.09%1,003,551
Aug 26, 20250.770.840.750.770.77-2.05%1,272,522
Aug 25, 20250.700.820.670.780.7812.07%3,201,132
Aug 22, 20250.680.720.670.700.70-2.17%2,523,406
Aug 21, 20250.590.840.570.720.7218.18%11,363,327
Aug 20, 20250.570.630.510.610.61-2.21%3,436,155
Aug 19, 20250.740.740.580.620.62-22.71%7,784,885
Aug 18, 20250.881.000.770.800.80-19.95%11,662,195
Aug 15, 20257.777.900.661.001.00-87.11%28,932,478
Aug 14, 20256.988.096.287.767.763.47%14,571,563
Aug 13, 20257.497.727.407.507.500.13%5,140,655
Aug 12, 20257.057.587.057.497.496.70%4,396,280
Aug 11, 20256.827.166.827.027.022.93%1,251,500
Aug 8, 20256.786.856.616.826.820.59%4,685,196
Aug 7, 20256.626.986.536.786.782.57%3,622,363
Aug 6, 20256.136.705.896.616.617.83%5,210,046
Aug 5, 20256.126.185.906.136.130.16%813,604
Aug 4, 20255.986.245.986.126.122.34%509,145
Aug 1, 20255.916.065.815.985.981.18%2,887,978
Jul 31, 20255.595.955.555.915.916.49%2,633,689
Jul 30, 20255.755.845.515.555.55-4.15%3,223,121
Jul 29, 20255.505.845.465.795.795.66%3,320,200
Jul 28, 20255.365.585.265.485.481.67%623,422
Jul 25, 20255.355.445.205.395.391.70%1,652,532
Jul 24, 20255.305.475.255.305.301.15%508,763
Jul 23, 20255.195.284.945.245.243.56%6,503,377
Jul 22, 20255.235.234.805.065.06-3.44%92,738
Jul 21, 20255.545.875.225.245.24-6.60%50,976
Jul 18, 20255.956.355.115.615.61-4.59%168,158
Jul 17, 20254.616.094.595.885.8825.91%585,599
Jul 16, 20254.654.724.324.674.67-137,457
Jul 15, 20254.564.794.544.674.671.52%1,946,563
Jul 14, 20254.344.794.344.604.603.14%2,497,639
Jul 11, 20254.404.604.304.464.461.36%417,282
Jul 10, 20254.344.464.274.404.401.15%571,368
Jul 9, 20254.304.404.084.354.351.28%2,470,451
Jul 8, 20253.904.453.904.304.304.50%2,789,072
Jul 7, 20253.605.373.204.114.1113.85%944,535
Jul 3, 20253.704.003.403.613.61-8.42%404,429
Jul 2, 20254.454.463.403.943.94-19.65%826,986
Jul 1, 20254.504.954.404.914.917.90%26,272
Jun 30, 20254.554.724.384.554.55-1.15%98,618
Jun 27, 20254.655.014.124.604.60-3.18%643,869
Jun 26, 20254.804.994.704.754.75-5.92%35,247
Jun 25, 20255.506.104.875.055.05-9.82%1,060,093
Jun 24, 20255.006.154.575.605.6016.38%302,087
Jun 23, 20254.605.054.324.814.811.31%200,058
Jun 20, 20254.004.853.804.754.7524.67%332,864
Jun 18, 20253.354.013.353.813.819.23%600,219
Jun 17, 20253.593.673.493.493.49-4.44%18,165