Fly-E Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.45	0.50	0.43	0.47	0.47	12.44%	313,958
Nov 29, 2024	0.44	0.44	0.41	0.42	0.42	-2.84%	58,175
Nov 27, 2024	0.44	0.44	0.41	0.43	0.43	-2.23%	136,288
Nov 26, 2024	0.44	0.46	0.43	0.44	0.44	-2.22%	117,924
Nov 25, 2024	0.45	0.48	0.44	0.45	0.45	0.18%	167,891
Nov 22, 2024	0.47	0.47	0.43	0.45	0.45	-6.42%	133,969
Nov 21, 2024	0.52	0.52	0.43	0.48	0.48	-6.32%	392,380
Nov 20, 2024	0.56	0.56	0.50	0.51	0.51	-9.95%	186,517
Nov 19, 2024	0.52	0.60	0.50	0.57	0.57	9.38%	214,347
Nov 18, 2024	0.52	0.56	0.50	0.52	0.52	-24.53%	826,898
Nov 15, 2024	0.60	0.74	0.58	0.69	0.69	13.56%	1,911,471
Nov 14, 2024	0.59	0.62	0.57	0.61	0.61	1.51%	164,965
Nov 13, 2024	0.60	0.64	0.56	0.60	0.60	-2.29%	223,205
Nov 12, 2024	0.62	0.65	0.59	0.61	0.61	-2.55%	253,440
Nov 11, 2024	0.61	0.67	0.56	0.63	0.63	-	240,080
Nov 8, 2024	0.61	0.66	0.61	0.63	0.63	-0.49%	212,972
Nov 7, 2024	0.65	0.69	0.62	0.63	0.63	-2.89%	92,567
Nov 6, 2024	0.68	0.68	0.62	0.65	0.65	-7.30%	174,879
Nov 5, 2024	0.69	0.74	0.66	0.70	0.70	2.59%	186,051
Nov 4, 2024	0.69	0.71	0.67	0.68	0.68	0.72%	96,859
Nov 1, 2024	0.70	0.78	0.67	0.68	0.68	-2.06%	132,042
Oct 31, 2024	0.75	0.77	0.66	0.69	0.69	-9.56%	146,222
Oct 30, 2024	0.73	0.79	0.73	0.77	0.77	0.10%	175,177
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