Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
1.600
-0.020 (-1.23%)
At close: Sep 18, 2026, 4:00 PM EDT
1.630
+0.030 (1.88%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Fly-E Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.64 | 1.67 | 1.52 | 1.60 | 1.60 | -1.23% | 26,995 |
| Sep 17, 2026 | 1.70 | 1.83 | 1.62 | 1.62 | 1.62 | -0.61% | 12,460 |
| Sep 16, 2026 | 1.70 | 1.75 | 1.61 | 1.63 | 1.63 | -4.68% | 61,287 |
| Sep 15, 2026 | 1.80 | 1.81 | 1.68 | 1.71 | 1.71 | -6.56% | 10,953 |
| Sep 14, 2026 | 1.80 | 1.90 | 1.71 | 1.83 | 1.83 | -0.54% | 9,871 |
| Sep 11, 2026 | 1.75 | 1.90 | 1.70 | 1.84 | 1.84 | 1.66% | 43,672 |
| Sep 10, 2026 | 1.80 | 1.81 | 1.70 | 1.81 | 1.81 | 1.12% | 53,912 |
| Sep 9, 2026 | 2.00 | 2.00 | 1.72 | 1.79 | 1.79 | -6.28% | 90,035 |
| Sep 8, 2026 | 1.91 | 2.04 | 1.70 | 1.91 | 1.91 | -4.50% | 129,898 |
| Sep 4, 2026 | 2.28 | 2.64 | 1.90 | 2.00 | 2.00 | -9.91% | 387,203 |
| Sep 3, 2026 | 2.54 | 2.55 | 2.02 | 2.22 | 2.22 | -7.50% | 588,241 |
| Sep 2, 2026 | 2.28 | 2.50 | 2.00 | 2.40 | 2.40 | 9.09% | 2,034,150 |
| Sep 1, 2026 | 1.80 | 2.79 | 1.70 | 2.20 | 2.20 | 61.76% | 82,356,795 |
| Aug 31, 2026 | 1.64 | 1.64 | 1.36 | 1.36 | 1.36 | -20.47% | 23,293 |
| Aug 28, 2026 | 1.71 | 1.71 | 1.63 | 1.71 | 1.71 | 0.59% | 3,112 |
| Aug 27, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.42% | 2,812 |
| Aug 26, 2026 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | -0.42% | 2,738 |
| Aug 25, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 3.03% | 1,110 |
| Aug 24, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -1.36% | 2,883 |
| Aug 21, 2026 | 1.65 | 1.76 | 1.65 | 1.67 | 1.67 | -1.02% | 3,951 |
| Aug 20, 2026 | 1.73 | 1.75 | 1.60 | 1.69 | 1.69 | -4.52% | 11,450 |
| Aug 19, 2026 | 1.70 | 1.83 | 1.70 | 1.77 | 1.77 | 5.99% | 15,614 |
| Aug 18, 2026 | 1.74 | 1.74 | 1.62 | 1.67 | 1.67 | -4.02% | 2,079 |
| Aug 17, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.97% | 1,468 |
| Aug 14, 2026 | 1.70 | 1.79 | 1.68 | 1.72 | 1.72 | -1.05% | 17,939 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 1.85% | 1,615 |
| Aug 12, 2026 | 1.60 | 1.71 | 1.60 | 1.71 | 1.71 | -0.59% | 2,753 |
| Aug 11, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 3.61% | 7,771 |
| Aug 10, 2026 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | -4.09% | 4,184 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.63% | 1,082 |
| Aug 6, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 7,331 |
| Aug 5, 2026 | 1.66 | 1.78 | 1.64 | 1.74 | 1.74 | 7.41% | 36,725 |
| Aug 4, 2026 | 1.68 | 1.75 | 1.62 | 1.62 | 1.62 | -0.61% | 41,028 |
| Aug 3, 2026 | 1.65 | 1.77 | 1.63 | 1.63 | 1.63 | - | 15,555 |
| Jul 31, 2026 | 1.63 | 1.80 | 1.60 | 1.63 | 1.63 | - | 15,813 |
| Jul 30, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | -1.51% | 6,721 |
| Jul 29, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -3.78% | 6,123 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.69 | 1.72 | 1.72 | 3.47% | 8,037 |
| Jul 27, 2026 | 1.90 | 1.90 | 1.63 | 1.66 | 1.66 | -9.66% | 15,689 |
| Jul 24, 2026 | 1.66 | 1.94 | 1.65 | 1.84 | 1.84 | 10.18% | 90,064 |
| Jul 23, 2026 | 1.87 | 1.87 | 1.65 | 1.67 | 1.67 | -9.73% | 22,984 |
| Jul 22, 2026 | 1.88 | 2.03 | 1.81 | 1.85 | 1.85 | -0.54% | 5,026 |
| Jul 21, 2026 | 1.98 | 1.98 | 1.80 | 1.86 | 1.86 | 0.54% | 3,165 |
| Jul 20, 2026 | 1.91 | 1.95 | 1.85 | 1.85 | 1.85 | -3.14% | 2,729 |
| Jul 17, 2026 | 1.94 | 1.96 | 1.79 | 1.91 | 1.91 | -1.55% | 4,560 |
| Jul 16, 2026 | 2.13 | 2.14 | 1.94 | 1.94 | 1.94 | -7.61% | 5,593 |
| Jul 15, 2026 | 1.90 | 2.14 | 1.90 | 2.10 | 2.10 | 2.94% | 16,158 |
| Jul 14, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.99% | 8,371 |
| Jul 13, 2026 | 2.04 | 2.08 | 2.01 | 2.02 | 2.02 | -2.42% | 1,938 |
| Jul 10, 2026 | 1.95 | 2.10 | 1.94 | 2.07 | 2.07 | 5.31% | 15,472 |