Fly-E Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.96	1.00	0.94	0.95	0.95	-5.93%	176,236
Jun 25, 2025	1.10	1.22	0.97	1.01	1.01	-9.82%	5,300,469
Jun 24, 2025	1.00	1.23	0.91	1.12	1.12	16.38%	1,510,435
Jun 23, 2025	0.92	1.01	0.86	0.96	0.96	1.31%	1,000,290
Jun 20, 2025	0.80	0.97	0.76	0.95	0.95	24.69%	1,664,320
Jun 18, 2025	0.67	0.80	0.67	0.76	0.76	9.22%	3,001,096
Jun 17, 2025	0.72	0.73	0.70	0.70	0.70	-4.44%	90,825
Jun 16, 2025	0.80	0.85	0.73	0.73	0.73	-10.87%	288,608
Jun 13, 2025	0.66	0.84	0.66	0.82	0.82	17.50%	498,000
Jun 12, 2025	0.68	0.71	0.66	0.70	0.70	2.50%	154,243
Jun 11, 2025	0.67	0.68	0.60	0.68	0.68	0.74%	179,071
Jun 10, 2025	0.67	0.68	0.65	0.68	0.68	2.65%	168,462
Jun 9, 2025	0.59	0.66	0.58	0.66	0.66	7.80%	138,318
Jun 6, 2025	0.65	0.65	0.58	0.61	0.61	-0.28%	120,785
Jun 5, 2025	0.59	0.67	0.59	0.61	0.61	10.22%	524,473
Jun 4, 2025	0.56	0.60	0.54	0.56	0.56	-4.31%	202,247
Jun 3, 2025	0.56	0.59	0.53	0.58	0.58	1.75%	194,491
Jun 2, 2025	0.52	0.60	0.44	0.57	0.57	17.36%	944,832
May 30, 2025	0.44	0.52	0.44	0.49	0.49	9.56%	192,370
May 29, 2025	0.49	0.49	0.44	0.44	0.44	-9.51%	144,615
May 28, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	32,651
May 27, 2025	0.50	0.50	0.48	0.50	0.50	3.20%	71,847
May 23, 2025	0.49	0.49	0.46	0.48	0.48	-1.54%	92,210
May 22, 2025	0.48	0.51	0.46	0.49	0.49	-0.40%	149,517
May 21, 2025	0.50	0.51	0.49	0.49	0.49	-2.22%	60,119
May 20, 2025	0.52	0.52	0.50	0.51	0.51	-2.83%	41,683
May 19, 2025	0.48	0.52	0.47	0.52	0.52	6.71%	128,404
May 16, 2025	0.51	0.51	0.46	0.49	0.49	-5.78%	218,854
May 15, 2025	0.56	0.58	0.49	0.52	0.52	-2.29%	306,376
May 14, 2025	0.53	0.53	0.49	0.53	0.53	2.98%	153,438
May 13, 2025	0.48	0.56	0.47	0.51	0.51	7.51%	570,432
May 12, 2025	0.45	0.48	0.42	0.48	0.48	12.60%	177,107
May 9, 2025	0.41	0.44	0.40	0.42	0.42	3.54%	90,981
May 8, 2025	0.41	0.42	0.41	0.41	0.41	0.49%	44,569
May 7, 2025	0.39	0.41	0.39	0.41	0.41	2.23%	41,733
May 6, 2025	0.40	0.41	0.39	0.40	0.40	-0.47%	47,831
May 5, 2025	0.38	0.42	0.38	0.40	0.40	-4.30%	43,834
May 2, 2025	0.42	0.44	0.41	0.42	0.42	-5.76%	66,086
May 1, 2025	0.41	0.45	0.41	0.44	0.44	8.44%	64,286
Apr 30, 2025	0.41	0.41	0.40	0.41	0.41	-0.73%	29,120
Apr 29, 2025	0.41	0.43	0.41	0.41	0.41	-0.15%	24,434
Apr 28, 2025	0.40	0.44	0.40	0.41	0.41	0.63%	26,312
Apr 25, 2025	0.42	0.43	0.41	0.41	0.41	-3.88%	41,430
Apr 24, 2025	0.43	0.45	0.40	0.43	0.43	6.18%	179,479
Apr 23, 2025	0.42	0.42	0.37	0.40	0.40	-6.13%	113,814
Apr 22, 2025	0.40	0.46	0.39	0.43	0.43	4.20%	219,701
Apr 21, 2025	0.44	0.45	0.41	0.41	0.41	-6.22%	69,869
Apr 17, 2025	0.42	0.44	0.42	0.44	0.44	3.32%	46,244
Apr 16, 2025	0.43	0.46	0.42	0.42	0.42	0.93%	39,793
Apr 15, 2025	0.42	0.44	0.41	0.42	0.42	-1.86%	31,035