Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
0.7310
-0.0416 (-5.38%)
At close: Sep 17, 2025, 4:00 PM EDT
0.7355
+0.0045 (0.62%)
After-hours: Sep 17, 2025, 5:31 PM EDT
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.74 | 0.77 | 0.73 | 0.73 | - | -5.38% | 505,514 |
| Sep 16, 2025 | 0.78 | 0.78 | 0.74 | 0.77 | 0.77 | -2.21% | 577,421 |
| Sep 15, 2025 | 0.76 | 0.82 | 0.73 | 0.79 | 0.79 | 9.28% | 882,375 |
| Sep 12, 2025 | 0.77 | 0.83 | 0.72 | 0.72 | 0.72 | -10.91% | 709,311 |
| Sep 11, 2025 | 0.76 | 0.86 | 0.75 | 0.81 | 0.81 | 0.19% | 1,255,114 |
| Sep 10, 2025 | 0.64 | 0.83 | 0.64 | 0.81 | 0.81 | 22.76% | 2,761,522 |
| Sep 9, 2025 | 0.61 | 0.71 | 0.61 | 0.66 | 0.66 | 1.66% | 1,948,216 |
| Sep 8, 2025 | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | -0.17% | 483,966 |
| Sep 5, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | -1.53% | 345,711 |
| Sep 4, 2025 | 0.60 | 0.69 | 0.57 | 0.66 | 0.66 | 2.82% | 1,407,768 |
| Sep 3, 2025 | 0.67 | 0.70 | 0.63 | 0.64 | 0.64 | -9.51% | 830,732 |
| Sep 2, 2025 | 0.70 | 0.74 | 0.68 | 0.71 | 0.71 | 0.41% | 463,371 |
| Aug 29, 2025 | 0.75 | 0.77 | 0.70 | 0.71 | 0.71 | -7.45% | 635,361 |
| Aug 28, 2025 | 0.76 | 0.80 | 0.74 | 0.76 | 0.76 | -1.62% | 590,353 |
| Aug 27, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | 1.09% | 1,003,551 |
| Aug 26, 2025 | 0.77 | 0.84 | 0.75 | 0.77 | 0.77 | -2.05% | 1,272,522 |
| Aug 25, 2025 | 0.70 | 0.82 | 0.67 | 0.78 | 0.78 | 12.07% | 3,201,132 |
| Aug 22, 2025 | 0.68 | 0.72 | 0.67 | 0.70 | 0.70 | -2.17% | 2,523,406 |
| Aug 21, 2025 | 0.59 | 0.84 | 0.57 | 0.72 | 0.72 | 18.18% | 11,363,327 |
| Aug 20, 2025 | 0.57 | 0.63 | 0.51 | 0.61 | 0.61 | -2.21% | 3,436,155 |
| Aug 19, 2025 | 0.74 | 0.74 | 0.58 | 0.62 | 0.62 | -22.71% | 7,784,885 |
| Aug 18, 2025 | 0.88 | 1.00 | 0.77 | 0.80 | 0.80 | -19.95% | 11,662,195 |
| Aug 15, 2025 | 7.77 | 7.90 | 0.66 | 1.00 | 1.00 | -87.11% | 28,932,478 |
| Aug 14, 2025 | 6.98 | 8.09 | 6.28 | 7.76 | 7.76 | 3.47% | 14,571,563 |
| Aug 13, 2025 | 7.49 | 7.72 | 7.40 | 7.50 | 7.50 | 0.13% | 5,140,655 |
| Aug 12, 2025 | 7.05 | 7.58 | 7.05 | 7.49 | 7.49 | 6.70% | 4,396,280 |
| Aug 11, 2025 | 6.82 | 7.16 | 6.82 | 7.02 | 7.02 | 2.93% | 1,251,500 |
| Aug 8, 2025 | 6.78 | 6.85 | 6.61 | 6.82 | 6.82 | 0.59% | 4,685,196 |
| Aug 7, 2025 | 6.62 | 6.98 | 6.53 | 6.78 | 6.78 | 2.57% | 3,622,363 |
| Aug 6, 2025 | 6.13 | 6.70 | 5.89 | 6.61 | 6.61 | 7.83% | 5,210,046 |
| Aug 5, 2025 | 6.12 | 6.18 | 5.90 | 6.13 | 6.13 | 0.16% | 813,604 |
| Aug 4, 2025 | 5.98 | 6.24 | 5.98 | 6.12 | 6.12 | 2.34% | 509,145 |
| Aug 1, 2025 | 5.91 | 6.06 | 5.81 | 5.98 | 5.98 | 1.18% | 2,887,978 |
| Jul 31, 2025 | 5.59 | 5.95 | 5.55 | 5.91 | 5.91 | 6.49% | 2,633,689 |
| Jul 30, 2025 | 5.75 | 5.84 | 5.51 | 5.55 | 5.55 | -4.15% | 3,223,121 |
| Jul 29, 2025 | 5.50 | 5.84 | 5.46 | 5.79 | 5.79 | 5.66% | 3,320,200 |
| Jul 28, 2025 | 5.36 | 5.58 | 5.26 | 5.48 | 5.48 | 1.67% | 623,422 |
| Jul 25, 2025 | 5.35 | 5.44 | 5.20 | 5.39 | 5.39 | 1.70% | 1,652,532 |
| Jul 24, 2025 | 5.30 | 5.47 | 5.25 | 5.30 | 5.30 | 1.15% | 508,763 |
| Jul 23, 2025 | 5.19 | 5.28 | 4.94 | 5.24 | 5.24 | 3.56% | 6,503,377 |
| Jul 22, 2025 | 5.23 | 5.23 | 4.80 | 5.06 | 5.06 | -3.44% | 92,738 |
| Jul 21, 2025 | 5.54 | 5.87 | 5.22 | 5.24 | 5.24 | -6.60% | 50,976 |
| Jul 18, 2025 | 5.95 | 6.35 | 5.11 | 5.61 | 5.61 | -4.59% | 168,158 |
| Jul 17, 2025 | 4.61 | 6.09 | 4.59 | 5.88 | 5.88 | 25.91% | 585,599 |
| Jul 16, 2025 | 4.65 | 4.72 | 4.32 | 4.67 | 4.67 | - | 137,457 |
| Jul 15, 2025 | 4.56 | 4.79 | 4.54 | 4.67 | 4.67 | 1.52% | 1,946,563 |
| Jul 14, 2025 | 4.34 | 4.79 | 4.34 | 4.60 | 4.60 | 3.14% | 2,497,639 |
| Jul 11, 2025 | 4.40 | 4.60 | 4.30 | 4.46 | 4.46 | 1.36% | 417,282 |
| Jul 10, 2025 | 4.34 | 4.46 | 4.27 | 4.40 | 4.40 | 1.15% | 571,368 |
| Jul 9, 2025 | 4.30 | 4.40 | 4.08 | 4.35 | 4.35 | 1.28% | 2,470,451 |