Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
5.18
-0.24 (-4.43%)
At close: Feb 4, 2026, 4:00 PM EST
5.20
+0.02 (0.37%)
After-hours: Feb 4, 2026, 7:55 PM EST
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.22 | 5.33 | 5.10 | 5.18 | 5.18 | -4.43% | 11,838 |
| Feb 3, 2026 | 5.23 | 5.45 | 5.11 | 5.42 | 5.42 | 2.26% | 8,044 |
| Feb 2, 2026 | 5.10 | 5.36 | 5.10 | 5.30 | 5.30 | 3.92% | 4,352 |
| Jan 30, 2026 | 5.76 | 5.76 | 5.09 | 5.10 | 5.10 | -10.53% | 16,243 |
| Jan 29, 2026 | 5.95 | 6.01 | 5.59 | 5.70 | 5.70 | -5.16% | 8,650 |
| Jan 28, 2026 | 6.21 | 6.49 | 6.00 | 6.01 | 6.01 | 1.09% | 6,396 |
| Jan 27, 2026 | 6.14 | 6.50 | 5.73 | 5.95 | 5.95 | -5.03% | 23,554 |
| Jan 26, 2026 | 6.29 | 6.65 | 5.45 | 6.26 | 6.26 | -0.95% | 33,633 |
| Jan 23, 2026 | 6.93 | 7.06 | 6.10 | 6.32 | 6.32 | -8.80% | 21,864 |
| Jan 22, 2026 | 7.10 | 7.50 | 6.93 | 6.93 | 6.93 | -5.97% | 17,572 |
| Jan 21, 2026 | 7.03 | 7.61 | 6.90 | 7.37 | 7.37 | 1.66% | 23,027 |
| Jan 20, 2026 | 6.98 | 7.28 | 6.97 | 7.25 | 7.25 | -0.82% | 11,570 |
| Jan 16, 2026 | 7.19 | 7.38 | 7.14 | 7.31 | 7.31 | 0.55% | 6,051 |
| Jan 15, 2026 | 7.50 | 7.63 | 7.24 | 7.27 | 7.27 | -4.09% | 6,261 |
| Jan 14, 2026 | 7.55 | 7.77 | 7.20 | 7.58 | 7.58 | -4.29% | 17,272 |
| Jan 13, 2026 | 7.24 | 8.40 | 7.20 | 7.92 | 7.92 | 11.71% | 23,994 |
| Jan 12, 2026 | 7.15 | 7.20 | 6.75 | 7.09 | 7.09 | -0.84% | 11,882 |
| Jan 9, 2026 | 7.42 | 7.82 | 7.06 | 7.15 | 7.15 | -6.54% | 43,222 |
| Jan 8, 2026 | 7.29 | 7.85 | 7.20 | 7.65 | 7.65 | 6.10% | 46,436 |
| Jan 7, 2026 | 7.48 | 7.86 | 7.21 | 7.21 | 7.21 | -7.92% | 18,937 |
| Jan 6, 2026 | 7.75 | 8.08 | 7.60 | 7.83 | 7.83 | -0.63% | 22,825 |
| Jan 5, 2026 | 7.63 | 8.50 | 7.56 | 7.88 | 7.88 | -5.35% | 46,726 |
| Jan 2, 2026 | 6.05 | 8.99 | 5.81 | 8.33 | 8.33 | 25.28% | 161,473 |
| Dec 31, 2025 | 7.06 | 7.60 | 6.45 | 6.65 | 6.65 | -6.67% | 128,142 |
| Dec 30, 2025 | 6.77 | 7.94 | 6.25 | 7.12 | 7.12 | 34.72% | 3,803,745 |
| Dec 29, 2025 | 6.05 | 6.05 | 5.28 | 5.29 | 5.29 | -13.08% | 644,687 |
| Dec 26, 2025 | 6.00 | 6.13 | 6.00 | 6.08 | 6.08 | -0.33% | 13,699 |
| Dec 24, 2025 | 6.00 | 6.18 | 6.00 | 6.10 | 6.10 | 0.83% | 7,031 |
| Dec 23, 2025 | 6.11 | 6.50 | 6.00 | 6.05 | 6.05 | -5.47% | 36,598 |
| Dec 22, 2025 | 6.49 | 6.58 | 6.40 | 6.40 | 6.40 | -4.90% | 5,110 |
| Dec 19, 2025 | 6.86 | 6.86 | 6.11 | 6.73 | 6.73 | 1.82% | 69,446 |
| Dec 18, 2025 | 6.85 | 6.85 | 6.33 | 6.61 | 6.61 | 0.46% | 15,435 |
| Dec 17, 2025 | 6.91 | 7.05 | 6.39 | 6.58 | 6.58 | -6.67% | 11,248 |
| Dec 16, 2025 | 6.52 | 7.05 | 6.06 | 7.05 | 7.05 | 4.91% | 21,447 |
| Dec 15, 2025 | 7.11 | 7.27 | 6.72 | 6.72 | 6.72 | -4.55% | 13,377 |
| Dec 12, 2025 | 7.80 | 7.80 | 7.04 | 7.04 | 7.04 | -11.00% | 17,281 |
| Dec 11, 2025 | 7.74 | 8.26 | 7.74 | 7.91 | 7.91 | 0.13% | 26,892 |
| Dec 10, 2025 | 8.17 | 8.25 | 7.84 | 7.90 | 7.90 | -4.59% | 28,052 |
| Dec 9, 2025 | 8.49 | 10.10 | 7.99 | 8.28 | 8.28 | -2.13% | 91,286 |
| Dec 8, 2025 | 7.05 | 8.70 | 6.55 | 8.46 | 8.46 | 2.30% | 98,398 |
| Dec 5, 2025 | 8.80 | 9.21 | 8.00 | 8.27 | 8.27 | -17.22% | 137,555 |
| Dec 4, 2025 | 9.90 | 10.50 | 9.20 | 9.99 | 9.99 | 15.36% | 1,495,683 |
| Dec 3, 2025 | 9.68 | 10.52 | 8.48 | 8.66 | 8.66 | -18.99% | 234,813 |
| Dec 2, 2025 | 13.27 | 13.93 | 8.45 | 10.69 | 10.69 | -32.30% | 1,614,112 |
| Dec 1, 2025 | 4.48 | 21.80 | 4.48 | 15.79 | 15.79 | 252.46% | 18,712,277 |
| Nov 28, 2025 | 4.12 | 4.48 | 4.02 | 4.48 | 4.48 | -0.22% | 2,033 |
| Nov 26, 2025 | 4.26 | 4.56 | 4.26 | 4.49 | 4.49 | 4.42% | 8,843 |
| Nov 25, 2025 | 4.02 | 4.30 | 4.02 | 4.30 | 4.30 | 6.97% | 4,053 |
| Nov 24, 2025 | 3.93 | 4.20 | 3.83 | 4.02 | 4.02 | 3.34% | 4,328 |
| Nov 21, 2025 | 3.83 | 4.21 | 3.83 | 3.89 | 3.89 | 0.52% | 10,953 |