Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
2.160
-0.020 (-0.92%)
Feb 26, 2026, 4:00 PM EST - Market closed
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.23 | 2.23 | 2.02 | 2.10 | - | -3.67% | 19,304 |
| Feb 25, 2026 | 2.15 | 2.27 | 2.15 | 2.18 | 2.18 | -0.46% | 7,485 |
| Feb 24, 2026 | 2.03 | 2.21 | 2.03 | 2.19 | 2.19 | 6.83% | 23,639 |
| Feb 23, 2026 | 2.22 | 2.24 | 2.02 | 2.05 | 2.05 | -9.29% | 32,306 |
| Feb 20, 2026 | 2.49 | 2.49 | 2.12 | 2.26 | 2.26 | -6.61% | 30,551 |
| Feb 19, 2026 | 2.48 | 2.56 | 2.39 | 2.42 | 2.42 | -4.35% | 25,156 |
| Feb 18, 2026 | 2.47 | 2.65 | 2.47 | 2.53 | 2.53 | 2.85% | 12,771 |
| Feb 17, 2026 | 2.63 | 2.63 | 2.42 | 2.46 | 2.46 | -8.55% | 52,637 |
| Feb 13, 2026 | 2.87 | 2.93 | 2.64 | 2.69 | 2.69 | -6.92% | 26,553 |
| Feb 12, 2026 | 2.82 | 3.04 | 2.60 | 2.89 | 2.89 | 3.21% | 142,304 |
| Feb 11, 2026 | 2.65 | 3.30 | 2.65 | 2.80 | 2.80 | 5.26% | 140,636 |
| Feb 10, 2026 | 2.59 | 2.92 | 2.49 | 2.66 | 2.66 | -6.99% | 69,262 |
| Feb 9, 2026 | 3.26 | 3.47 | 2.50 | 2.86 | 2.86 | -17.34% | 340,808 |
| Feb 6, 2026 | 5.93 | 6.47 | 2.73 | 3.46 | 3.46 | -19.72% | 15,217,209 |
| Feb 5, 2026 | 5.10 | 5.16 | 4.31 | 4.31 | 4.31 | -16.80% | 26,609 |
| Feb 4, 2026 | 5.22 | 5.33 | 5.10 | 5.18 | 5.18 | -4.43% | 11,859 |
| Feb 3, 2026 | 5.23 | 5.45 | 5.11 | 5.42 | 5.42 | 2.26% | 8,058 |
| Feb 2, 2026 | 5.10 | 5.36 | 5.10 | 5.30 | 5.30 | 3.92% | 4,356 |
| Jan 30, 2026 | 5.76 | 5.76 | 5.09 | 5.10 | 5.10 | -10.53% | 16,310 |
| Jan 29, 2026 | 5.95 | 6.01 | 5.59 | 5.70 | 5.70 | -5.16% | 8,707 |
| Jan 28, 2026 | 6.21 | 6.49 | 6.00 | 6.01 | 6.01 | 1.09% | 6,504 |
| Jan 27, 2026 | 6.14 | 6.50 | 5.73 | 5.95 | 5.95 | -5.03% | 23,592 |
| Jan 26, 2026 | 6.29 | 6.65 | 5.45 | 6.26 | 6.26 | -0.95% | 35,018 |
| Jan 23, 2026 | 6.93 | 7.06 | 6.10 | 6.32 | 6.32 | -8.80% | 22,067 |
| Jan 22, 2026 | 7.10 | 7.50 | 6.93 | 6.93 | 6.93 | -5.97% | 18,507 |
| Jan 21, 2026 | 7.03 | 7.61 | 6.90 | 7.37 | 7.37 | 1.66% | 23,027 |
| Jan 20, 2026 | 6.98 | 7.28 | 6.97 | 7.25 | 7.25 | -0.82% | 11,570 |
| Jan 16, 2026 | 7.19 | 7.38 | 7.14 | 7.31 | 7.31 | 0.55% | 6,073 |
| Jan 15, 2026 | 7.50 | 7.63 | 7.24 | 7.27 | 7.27 | -4.09% | 6,545 |
| Jan 14, 2026 | 7.55 | 7.77 | 7.20 | 7.58 | 7.58 | -4.29% | 17,334 |
| Jan 13, 2026 | 7.24 | 8.40 | 7.20 | 7.92 | 7.92 | 11.71% | 25,132 |
| Jan 12, 2026 | 7.15 | 7.20 | 6.75 | 7.09 | 7.09 | -0.84% | 12,381 |
| Jan 9, 2026 | 7.42 | 7.82 | 7.06 | 7.15 | 7.15 | -6.54% | 43,222 |
| Jan 8, 2026 | 7.29 | 7.85 | 7.20 | 7.65 | 7.65 | 6.10% | 46,436 |
| Jan 7, 2026 | 7.48 | 7.86 | 7.21 | 7.21 | 7.21 | -7.92% | 18,937 |
| Jan 6, 2026 | 7.75 | 8.08 | 7.60 | 7.83 | 7.83 | -0.63% | 22,825 |
| Jan 5, 2026 | 7.63 | 8.50 | 7.56 | 7.88 | 7.88 | -5.35% | 46,726 |
| Jan 2, 2026 | 6.05 | 8.99 | 5.81 | 8.33 | 8.33 | 25.28% | 161,473 |
| Dec 31, 2025 | 7.06 | 7.60 | 6.45 | 6.65 | 6.65 | -6.67% | 128,142 |
| Dec 30, 2025 | 6.77 | 7.94 | 6.25 | 7.12 | 7.12 | 34.72% | 3,803,745 |
| Dec 29, 2025 | 6.05 | 6.05 | 5.28 | 5.29 | 5.29 | -13.08% | 644,687 |
| Dec 26, 2025 | 6.00 | 6.13 | 6.00 | 6.08 | 6.08 | -0.33% | 13,699 |
| Dec 24, 2025 | 6.00 | 6.18 | 6.00 | 6.10 | 6.10 | 0.83% | 7,031 |
| Dec 23, 2025 | 6.11 | 6.50 | 6.00 | 6.05 | 6.05 | -5.47% | 36,598 |
| Dec 22, 2025 | 6.49 | 6.58 | 6.40 | 6.40 | 6.40 | -4.90% | 5,110 |
| Dec 19, 2025 | 6.86 | 6.86 | 6.11 | 6.73 | 6.73 | 1.82% | 69,446 |
| Dec 18, 2025 | 6.85 | 6.85 | 6.33 | 6.61 | 6.61 | 0.46% | 15,435 |
| Dec 17, 2025 | 6.91 | 7.05 | 6.39 | 6.58 | 6.58 | -6.67% | 11,248 |
| Dec 16, 2025 | 6.52 | 7.05 | 6.06 | 7.05 | 7.05 | 4.91% | 21,447 |
| Dec 15, 2025 | 7.11 | 7.27 | 6.72 | 6.72 | 6.72 | -4.55% | 13,377 |