Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
0.4315
-0.0240 (-5.27%)
At close: Mar 28, 2025, 4:00 PM
0.4448
+0.0132 (3.07%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | - | -5.27% | 63,590 |
| 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 |
| Mar 17, 2025 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | 1.28% | 95,649 |
| Mar 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 1.09% | 16,005 |
| Mar 13, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | -2.02% | 33,810 |
| Mar 12, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | 4.22% | 25,215 |
| Mar 11, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.20% | 40,827 |
| Mar 10, 2025 | 0.52 | 0.52 | 0.46 | 0.46 | 0.46 | -13.00% | 119,259 |
| Mar 7, 2025 | 0.42 | 0.55 | 0.42 | 0.53 | 0.53 | 22.69% | 356,085 |
| Mar 6, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | 2.59% | 63,870 |
| Mar 5, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | -1.17% | 126,134 |
| Mar 4, 2025 | 0.42 | 0.45 | 0.40 | 0.43 | 0.43 | -1.62% | 122,259 |
| Mar 3, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -3.99% | 76,763 |
| Feb 28, 2025 | 0.46 | 0.47 | 0.42 | 0.45 | 0.45 | 0.67% | 100,193 |
| Feb 27, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 1.29% | 95,836 |
| Feb 26, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -6.69% | 132,113 |
| Feb 25, 2025 | 0.42 | 0.49 | 0.42 | 0.47 | 0.47 | 9.02% | 373,604 |
| Feb 24, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -5.15% | 236,444 |
| Feb 21, 2025 | 0.46 | 0.49 | 0.43 | 0.46 | 0.46 | -4.82% | 347,802 |
| Feb 20, 2025 | 0.49 | 0.50 | 0.45 | 0.48 | 0.48 | -1.83% | 233,891 |
| Feb 19, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -3.77% | 175,086 |
| Feb 18, 2025 | 0.52 | 0.53 | 0.48 | 0.51 | 0.51 | -0.62% | 207,020 |
| Feb 14, 2025 | 0.50 | 0.54 | 0.48 | 0.51 | 0.51 | 6.45% | 379,277 |
| Feb 13, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -0.99% | 220,954 |
| Feb 12, 2025 | 0.46 | 0.54 | 0.45 | 0.49 | 0.49 | 0.56% | 816,103 |
| Feb 11, 2025 | 0.48 | 0.74 | 0.47 | 0.48 | 0.48 | -0.21% | 14,781,254 |
| Feb 10, 2025 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | 2.97% | 134,326 |
| Feb 7, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -4.27% | 91,302 |
| Feb 6, 2025 | 0.49 | 0.52 | 0.47 | 0.49 | 0.49 | -0.04% | 91,589 |
| Feb 5, 2025 | 0.51 | 0.53 | 0.49 | 0.49 | 0.49 | -1.95% | 83,719 |
| Feb 4, 2025 | 0.46 | 0.55 | 0.45 | 0.50 | 0.50 | 11.48% | 237,284 |
| Feb 3, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | -4.17% | 162,075 |
| Jan 31, 2025 | 0.50 | 0.52 | 0.46 | 0.47 | 0.47 | -6.32% | 147,081 |
| Jan 30, 2025 | 0.47 | 0.51 | 0.46 | 0.50 | 0.50 | 3.00% | 153,134 |
| Jan 29, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | -4.62% | 159,706 |
| Jan 28, 2025 | 0.52 | 0.54 | 0.49 | 0.51 | 0.51 | -5.27% | 196,786 |
| Jan 27, 2025 | 0.57 | 0.59 | 0.52 | 0.54 | 0.54 | -5.44% | 351,582 |
| Jan 24, 2025 | 0.55 | 0.59 | 0.53 | 0.57 | 0.57 | 1.79% | 177,273 |
| Jan 23, 2025 | 0.59 | 0.61 | 0.52 | 0.56 | 0.56 | -3.95% | 197,440 |
| Jan 22, 2025 | 0.60 | 0.62 | 0.57 | 0.58 | 0.58 | -0.51% | 233,178 |
| Jan 21, 2025 | 0.59 | 0.60 | 0.55 | 0.59 | 0.59 | -2.41% | 264,211 |
| Jan 17, 2025 | 0.63 | 0.65 | 0.57 | 0.60 | 0.60 | -2.15% | 257,007 |
| Jan 16, 2025 | 0.67 | 0.67 | 0.60 | 0.61 | 0.61 | -3.35% | 305,413 |