Fly-E Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.50	0.50	0.48	0.49	-	-2.00%	18,594
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
Apr 14, 2025	0.45	0.45	0.41	0.43	0.43	1.01%	62,193
Apr 11, 2025	0.40	0.46	0.40	0.42	0.42	0.95%	38,226
Apr 10, 2025	0.49	0.49	0.40	0.42	0.42	-19.82%	425,624
Apr 9, 2025	0.37	0.54	0.35	0.52	0.52	38.19%	1,646,077
Apr 8, 2025	0.39	0.39	0.36	0.38	0.38	5.03%	36,095
Apr 7, 2025	0.34	0.37	0.33	0.36	0.36	-2.32%	129,450
Apr 4, 2025	0.41	0.42	0.33	0.37	0.37	-12.47%	403,760
Apr 3, 2025	0.43	0.45	0.40	0.42	0.42	-6.03%	140,282
Apr 2, 2025	0.43	0.45	0.43	0.45	0.45	3.45%	38,560
Apr 1, 2025	0.45	0.46	0.43	0.44	0.44	-	64,611
Mar 31, 2025	0.45	0.45	0.43	0.44	0.44	0.81%	76,789
Mar 28, 2025	0.45	0.45	0.43	0.43	0.43	-5.27%	64,639
Mar 27, 2025	0.45	0.46	0.43	0.46	0.46	-2.44%	103,746
Mar 26, 2025	0.45	0.47	0.45	0.47	0.47	1.10%	66,493
Mar 25, 2025	0.49	0.49	0.45	0.46	0.46	-4.63%	76,649
Mar 24, 2025	0.48	0.50	0.47	0.48	0.48	3.00%	95,266
Mar 21, 2025	0.47	0.50	0.46	0.47	0.47	-3.96%	207,094
Mar 20, 2025	0.50	0.50	0.46	0.49	0.49	-2.68%	236,170
Mar 19, 2025	0.50	0.53	0.48	0.50	0.50	2.24%	182,933
Mar 18, 2025	0.46	0.51	0.46	0.49	0.49	2.29%	146,221