Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
0.766
+0.001 (0.10%)
At close: Oct 30, 2024, 4:00 PM
0.726
-0.040 (-5.20%)
Pre-market: Oct 31, 2024, 4:42 AM EDT
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 0.10% | 170,524 |
| Oct 29, 2024 | 0.69 | 0.78 | 0.69 | 0.77 | 0.77 | 6.28% | 329,353 |
| Oct 28, 2024 | 0.65 | 0.72 | 0.63 | 0.72 | 0.72 | 10.09% | 373,461 |
| Oct 25, 2024 | 0.63 | 0.70 | 0.62 | 0.65 | 0.65 | -0.76% | 471,929 |
| Oct 24, 2024 | 0.66 | 0.94 | 0.62 | 0.66 | 0.66 | -0.15% | 3,907,517 |
| Oct 23, 2024 | 0.67 | 0.67 | 0.62 | 0.66 | 0.66 | 0.52% | 116,294 |
| Oct 22, 2024 | 0.66 | 0.68 | 0.61 | 0.66 | 0.66 | -1.97% | 92,581 |
| Oct 21, 2024 | 0.66 | 0.68 | 0.61 | 0.67 | 0.67 | 3.94% | 136,895 |
| Oct 18, 2024 | 0.63 | 0.66 | 0.60 | 0.64 | 0.64 | -1.47% | 40,309 |
| Oct 17, 2024 | 0.59 | 0.66 | 0.59 | 0.65 | 0.65 | 10.47% | 142,047 |
| Oct 16, 2024 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -0.40% | 99,544 |
| Oct 15, 2024 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -6.42% | 160,881 |
| Oct 14, 2024 | 0.68 | 0.69 | 0.63 | 0.64 | 0.64 | -6.05% | 156,869 |
| Oct 11, 2024 | 0.69 | 0.69 | 0.64 | 0.68 | 0.68 | -2.94% | 186,138 |
| Oct 10, 2024 | 0.59 | 0.70 | 0.59 | 0.70 | 0.70 | 17.08% | 373,542 |
| Oct 9, 2024 | 0.59 | 0.70 | 0.56 | 0.60 | 0.60 | 1.52% | 306,113 |
| Oct 8, 2024 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | -0.83% | 73,994 |
| Oct 7, 2024 | 0.59 | 0.63 | 0.57 | 0.59 | 0.59 | 2.64% | 155,989 |
| Oct 4, 2024 | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | 2.82% | 74,431 |
| Oct 3, 2024 | 0.58 | 0.61 | 0.56 | 0.56 | 0.56 | 0.09% | 48,537 |
| Oct 2, 2024 | 0.54 | 0.59 | 0.54 | 0.56 | 0.56 | 1.16% | 76,766 |
| Oct 1, 2024 | 0.61 | 0.62 | 0.55 | 0.55 | 0.55 | -9.62% | 169,810 |
| Sep 30, 2024 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | 1.66% | 100,746 |
| Sep 27, 2024 | 0.57 | 0.65 | 0.57 | 0.60 | 0.60 | 5.61% | 391,587 |
| Sep 26, 2024 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 3.86% | 177,200 |
| Sep 25, 2024 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 2.56% | 45,420 |
| Sep 24, 2024 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | -1.74% | 111,480 |
| Sep 23, 2024 | 0.56 | 0.58 | 0.51 | 0.54 | 0.54 | -3.11% | 244,431 |
| Sep 20, 2024 | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | -3.60% | 346,566 |
| Sep 19, 2024 | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -1.67% | 221,175 |
| Sep 18, 2024 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -2.16% | 74,006 |
| Sep 17, 2024 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -0.80% | 124,595 |
| Sep 16, 2024 | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | 3.52% | 88,170 |
| Sep 13, 2024 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -1.63% | 74,252 |
| Sep 12, 2024 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 0.12% | 91,121 |
| Sep 11, 2024 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -0.53% | 95,054 |
| Sep 10, 2024 | 0.59 | 0.63 | 0.58 | 0.60 | 0.60 | 2.90% | 211,302 |
| Sep 9, 2024 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -4.28% | 181,049 |
| Sep 6, 2024 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.23% | 100,610 |
| Sep 5, 2024 | 0.67 | 0.68 | 0.62 | 0.64 | 0.64 | -4.01% | 112,667 |
| Sep 4, 2024 | 0.67 | 0.68 | 0.62 | 0.67 | 0.67 | -1.33% | 147,291 |
| Sep 3, 2024 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -4.07% | 162,061 |
| Aug 30, 2024 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -1.35% | 101,912 |
| Aug 29, 2024 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | -0.04% | 138,756 |
| Aug 28, 2024 | 0.70 | 0.72 | 0.65 | 0.71 | 0.71 | -0.29% | 248,957 |
| Aug 27, 2024 | 0.75 | 0.78 | 0.71 | 0.72 | 0.72 | -6.89% | 187,135 |
| Aug 26, 2024 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 0.43% | 125,803 |
| Aug 23, 2024 | 0.76 | 0.78 | 0.70 | 0.76 | 0.76 | -2.10% | 268,763 |
| Aug 22, 2024 | 0.78 | 0.83 | 0.77 | 0.78 | 0.78 | -2.84% | 212,162 |
| Aug 21, 2024 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -4.08% | 251,901 |
| Aug 20, 2024 | 0.80 | 0.85 | 0.78 | 0.84 | 0.84 | 1.05% | 321,273 |
| Aug 19, 2024 | 0.98 | 1.02 | 0.78 | 0.83 | 0.83 | -17.89% | 1,044,153 |
| Aug 16, 2024 | 0.93 | 1.03 | 0.91 | 1.01 | 1.01 | 2.33% | 630,453 |
| Aug 15, 2024 | 1.04 | 1.12 | 0.96 | 0.99 | 0.99 | -2.28% | 952,055 |
| Aug 14, 2024 | 0.88 | 1.17 | 0.88 | 1.01 | 1.01 | 17.31% | 4,312,474 |
| Aug 13, 2024 | 0.67 | 0.89 | 0.66 | 0.86 | 0.86 | 31.21% | 1,354,028 |
| Aug 12, 2024 | 0.65 | 0.69 | 0.61 | 0.66 | 0.66 | 4.16% | 474,818 |
| Aug 9, 2024 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -2.93% | 346,154 |
| Aug 8, 2024 | 0.70 | 0.70 | 0.63 | 0.65 | 0.65 | -5.46% | 407,232 |
| Aug 7, 2024 | 0.72 | 0.74 | 0.69 | 0.69 | 0.69 | -5.97% | 444,725 |
| Aug 6, 2024 | 0.75 | 0.79 | 0.70 | 0.73 | 0.73 | -1.31% | 413,809 |
| Aug 5, 2024 | 0.75 | 0.75 | 0.70 | 0.74 | 0.74 | -9.29% | 843,076 |
| Aug 2, 2024 | 0.87 | 0.90 | 0.81 | 0.82 | 0.82 | -8.36% | 638,399 |
| Aug 1, 2024 | 0.94 | 1.00 | 0.86 | 0.89 | 0.89 | -8.25% | 733,695 |
| Jul 31, 2024 | 0.93 | 1.00 | 0.93 | 0.97 | 0.97 | 4.25% | 544,237 |
| Jul 30, 2024 | 0.94 | 1.05 | 0.92 | 0.93 | 0.93 | -2.26% | 1,340,702 |
| Jul 29, 2024 | 1.04 | 1.04 | 0.88 | 0.95 | 0.95 | -8.46% | 1,954,820 |
| Jul 26, 2024 | 1.07 | 1.15 | 1.01 | 1.04 | 1.04 | -1.89% | 1,527,609 |
| Jul 25, 2024 | 1.18 | 1.23 | 1.05 | 1.06 | 1.06 | -12.40% | 2,629,761 |
| Jul 24, 2024 | 1.17 | 1.35 | 1.10 | 1.21 | 1.21 | 3.42% | 8,306,173 |
| Jul 23, 2024 | 6.31 | 6.40 | 0.97 | 1.17 | 1.17 | -81.66% | 24,813,542 |
| Jul 22, 2024 | 6.31 | 6.65 | 6.25 | 6.38 | 6.38 | 1.11% | 6,082,850 |
| Jul 19, 2024 | 6.16 | 6.50 | 5.76 | 6.31 | 6.31 | 3.27% | 613,433 |
| Jul 18, 2024 | 6.52 | 6.72 | 5.70 | 6.11 | 6.11 | -6.57% | 431,932 |
| Jul 17, 2024 | 6.50 | 6.78 | 6.26 | 6.54 | 6.54 | -0.46% | 111,407 |
| Jul 16, 2024 | 6.71 | 7.15 | 6.52 | 6.57 | 6.57 | -1.65% | 490,362 |
| Jul 15, 2024 | 6.45 | 7.30 | 6.37 | 6.68 | 6.68 | 2.93% | 845,774 |
| Jul 12, 2024 | 6.61 | 6.93 | 6.03 | 6.49 | 6.49 | -0.92% | 3,467,859 |
| Jul 11, 2024 | 6.71 | 6.80 | 6.45 | 6.55 | 6.55 | -3.68% | 993,184 |
| Jul 10, 2024 | 6.33 | 6.95 | 6.02 | 6.80 | 6.80 | 11.29% | 2,876,307 |
| Jul 9, 2024 | 5.95 | 6.60 | 5.94 | 6.11 | 6.11 | 2.60% | 1,459,754 |
| Jul 8, 2024 | 5.55 | 6.55 | 5.55 | 5.96 | 5.96 | 8.08% | 1,034,140 |
| Jul 5, 2024 | 6.12 | 6.12 | 5.36 | 5.51 | 5.51 | -9.38% | 192,843 |
| Jul 3, 2024 | 5.91 | 6.25 | 5.90 | 6.08 | 6.08 | 3.93% | 293,354 |
| Jul 2, 2024 | 5.67 | 6.25 | 5.51 | 5.85 | 5.85 | 6.56% | 394,374 |
| Jul 1, 2024 | 5.40 | 5.56 | 5.10 | 5.49 | 5.49 | 2.81% | 148,774 |
| Jun 28, 2024 | 5.34 | 5.66 | 5.06 | 5.34 | 5.34 | - | 224,642 |
| Jun 27, 2024 | 5.67 | 5.70 | 5.14 | 5.34 | 5.34 | -5.99% | 291,139 |
| Jun 26, 2024 | 5.76 | 6.33 | 5.40 | 5.68 | 5.68 | -1.22% | 202,952 |
| Jun 25, 2024 | 6.93 | 7.62 | 4.70 | 5.75 | 5.75 | -13.01% | 1,645,124 |
| Jun 24, 2024 | 5.40 | 7.42 | 5.15 | 6.61 | 6.61 | 24.72% | 1,399,653 |
| Jun 21, 2024 | 4.40 | 5.50 | 4.32 | 5.30 | 5.30 | 21.56% | 1,295,800 |
| Jun 20, 2024 | 4.40 | 4.78 | 4.20 | 4.36 | 4.36 | -0.91% | 127,656 |
| Jun 18, 2024 | 4.10 | 4.54 | 4.06 | 4.40 | 4.40 | 8.37% | 342,986 |
| Jun 17, 2024 | 3.67 | 4.22 | 3.67 | 4.06 | 4.06 | 10.33% | 266,687 |
| Jun 14, 2024 | 3.70 | 3.74 | 3.60 | 3.68 | 3.68 | -0.27% | 107,255 |
| Jun 13, 2024 | 3.82 | 3.82 | 3.59 | 3.69 | 3.69 | -1.60% | 128,615 |
| Jun 12, 2024 | 4.02 | 4.15 | 3.71 | 3.75 | 3.75 | -6.48% | 154,487 |
| Jun 11, 2024 | 3.90 | 4.18 | 3.90 | 4.01 | 4.01 | 2.82% | 264,770 |
| Jun 10, 2024 | 4.22 | 4.42 | 3.72 | 3.90 | 3.90 | -2.50% | 272,299 |