Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
0.5561
-0.1029 (-15.61%)
Oct 14, 2025, 3:11 PM EDT - Market open
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.62 | 0.64 | 0.54 | 0.55 | - | -16.53% | 1,109,984 |
| Oct 13, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 0.14% | 215,689 |
| Oct 10, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | -3.23% | 233,076 |
| Oct 9, 2025 | 0.67 | 0.70 | 0.66 | 0.68 | 0.68 | -2.00% | 228,302 |
| Oct 8, 2025 | 0.65 | 0.72 | 0.64 | 0.69 | 0.69 | 6.46% | 523,438 |
| Oct 7, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -3.59% | 357,686 |
| Oct 6, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -4.36% | 689,006 |
| Oct 3, 2025 | 0.67 | 0.74 | 0.67 | 0.71 | 0.71 | 4.85% | 795,115 |
| Oct 2, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | -0.82% | 353,655 |
| Oct 1, 2025 | 0.68 | 0.72 | 0.67 | 0.68 | 0.68 | -1.11% | 640,519 |
| Sep 30, 2025 | 0.73 | 0.75 | 0.66 | 0.69 | 0.69 | -5.04% | 338,603 |
| Sep 29, 2025 | 0.74 | 0.75 | 0.68 | 0.72 | 0.72 | -7.18% | 377,366 |
| Sep 26, 2025 | 0.79 | 0.82 | 0.74 | 0.78 | 0.78 | -5.79% | 257,479 |
| Sep 25, 2025 | 0.90 | 0.90 | 0.80 | 0.83 | 0.83 | -6.08% | 391,617 |
| Sep 24, 2025 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | -5.54% | 308,087 |
| Sep 23, 2025 | 0.87 | 1.01 | 0.82 | 0.93 | 0.93 | -7.60% | 1,114,673 |
| Sep 22, 2025 | 0.75 | 1.04 | 0.73 | 1.01 | 1.01 | 33.81% | 3,386,408 |
| Sep 19, 2025 | 0.73 | 0.77 | 0.72 | 0.75 | 0.75 | 2.72% | 562,714 |
| Sep 18, 2025 | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | 0.52% | 322,499 |
| Sep 17, 2025 | 0.74 | 0.77 | 0.73 | 0.73 | 0.73 | -5.38% | 516,749 |
| 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 |