Skip to main content
logo
Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
2.040
+0.055 (2.77%)
At close: May 5, 2026, 4:00 PM EDT
1.990
-0.050 (-2.45%)
After-hours: May 5, 2026, 5:48 PM EDT

Fly-E Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20261.992.041.992.042.042.77%3,922
May 4, 20262.042.041.931.991.99-1.24%2,403
May 1, 20261.962.041.872.012.012.03%4,830
Apr 30, 20261.982.011.931.971.97-0.51%6,565
Apr 29, 20261.961.981.941.981.981.02%4,208
Apr 28, 20262.032.031.951.961.96-4.39%7,193
Apr 27, 20262.022.062.002.052.052.50%11,522
Apr 24, 20262.072.071.922.002.00-6.41%9,302
Apr 23, 20262.192.192.052.142.14-0.60%14,266
Apr 22, 20262.222.222.152.152.151.90%1,901
Apr 21, 20262.322.322.112.112.11-4.95%3,690
Apr 20, 20262.092.222.092.222.226.73%4,466
Apr 17, 20262.132.252.082.082.08-5.45%12,643
Apr 16, 20262.182.242.142.202.20-0.90%15,985
Apr 15, 20262.152.322.052.222.22-13,916
Apr 14, 20262.142.302.072.222.22-4,681
Apr 13, 20262.062.272.062.222.227.77%16,192
Apr 10, 20262.252.292.012.062.06-9.65%22,895
Apr 9, 20262.232.392.232.282.28-0.44%16,283
Apr 8, 20262.282.362.192.292.297.51%11,721
Apr 7, 20262.222.262.132.132.13-0.47%7,092
Apr 6, 20262.272.272.142.142.14-3.17%8,910
Apr 2, 20262.402.472.212.212.21-7.92%90,559
Apr 1, 20262.152.572.132.402.4014.29%48,743
Mar 31, 20262.102.151.952.102.107.69%15,720
Mar 30, 20262.042.041.951.951.95-6.43%3,941
Mar 27, 20262.132.132.072.082.08-1.23%6,730
Mar 26, 20262.152.232.012.112.110.96%19,020
Mar 25, 20261.972.111.912.092.0912.97%21,103
Mar 24, 20261.851.851.851.851.85-3.14%2,165
Mar 23, 20261.681.951.681.911.917.30%8,995
Mar 20, 20261.791.811.701.781.78-0.45%25,080
Mar 19, 20261.811.821.761.791.79-6.87%6,033
Mar 18, 20261.891.921.811.921.920.73%12,042
Mar 17, 20261.851.951.841.911.91-2.76%5,325
Mar 16, 20261.961.961.851.961.961.03%5,072
Mar 13, 20261.941.951.851.941.941.04%5,337
Mar 12, 20261.972.091.871.921.92-1.54%6,664
Mar 11, 20262.022.021.951.951.95-4.41%13,461
Mar 10, 20262.142.152.032.042.04-6.42%8,945
Mar 9, 20261.992.181.902.182.187.44%18,707
Mar 6, 20262.042.112.012.032.030.45%15,538
Mar 5, 20261.962.091.952.022.024.12%7,540
Mar 4, 20261.941.941.871.941.945.43%14,535
Mar 3, 20261.872.001.801.841.84-8.00%20,363
Mar 2, 20262.202.201.862.002.00-1.96%32,603
Feb 27, 20262.152.172.042.042.04-3.77%18,737
Feb 26, 20262.232.232.022.122.12-2.75%27,509
Feb 25, 20262.152.272.152.182.18-0.46%7,905
Feb 24, 20262.032.212.032.192.196.83%24,035