Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
4.650
+0.190 (4.26%)
Jul 14, 2025, 4:00 PM - Market closed
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.34 | 4.79 | 4.34 | 4.60 | - | 3.14% | 2,393,918 |
| Jul 11, 2025 | 4.40 | 4.60 | 4.30 | 4.46 | 4.46 | 1.36% | 417,282 |
| Jul 10, 2025 | 4.34 | 4.46 | 4.27 | 4.40 | 4.40 | 1.15% | 571,368 |
| Jul 9, 2025 | 4.30 | 4.40 | 4.08 | 4.35 | 4.35 | 1.28% | 2,470,451 |
| Jul 8, 2025 | 3.90 | 4.45 | 3.90 | 4.30 | 4.30 | 4.50% | 2,789,072 |
| Jul 7, 2025 | 3.60 | 5.37 | 3.20 | 4.11 | 4.11 | 13.85% | 944,535 |
| Jul 3, 2025 | 3.70 | 4.00 | 3.40 | 3.61 | 3.61 | -8.42% | 404,429 |
| Jul 2, 2025 | 4.45 | 4.46 | 3.40 | 3.94 | 3.94 | -19.65% | 826,986 |
| Jul 1, 2025 | 4.50 | 4.95 | 4.40 | 4.91 | 4.91 | 7.90% | 26,272 |
| Jun 30, 2025 | 4.55 | 4.72 | 4.38 | 4.55 | 4.55 | -1.15% | 98,618 |
| Jun 27, 2025 | 4.65 | 5.01 | 4.12 | 4.60 | 4.60 | -3.18% | 643,869 |
| Jun 26, 2025 | 4.80 | 4.99 | 4.70 | 4.75 | 4.75 | -5.92% | 35,247 |
| Jun 25, 2025 | 5.50 | 6.10 | 4.87 | 5.05 | 5.05 | -9.82% | 1,060,093 |
| Jun 24, 2025 | 5.00 | 6.15 | 4.57 | 5.60 | 5.60 | 16.38% | 302,087 |
| Jun 23, 2025 | 4.60 | 5.05 | 4.32 | 4.81 | 4.81 | 1.31% | 200,058 |
| Jun 20, 2025 | 4.00 | 4.85 | 3.80 | 4.75 | 4.75 | 24.67% | 332,864 |
| Jun 18, 2025 | 3.35 | 4.01 | 3.35 | 3.81 | 3.81 | 9.23% | 600,219 |
| Jun 17, 2025 | 3.59 | 3.67 | 3.49 | 3.49 | 3.49 | -4.44% | 18,165 |
| Jun 16, 2025 | 4.00 | 4.25 | 3.65 | 3.65 | 3.65 | -10.87% | 57,721 |
| Jun 13, 2025 | 3.29 | 4.20 | 3.29 | 4.10 | 4.10 | 17.50% | 99,600 |
| Jun 12, 2025 | 3.40 | 3.53 | 3.29 | 3.49 | 3.49 | 2.50% | 30,848 |
| Jun 11, 2025 | 3.33 | 3.40 | 3.00 | 3.40 | 3.40 | 0.74% | 35,814 |
| Jun 10, 2025 | 3.33 | 3.40 | 3.25 | 3.38 | 3.38 | 2.65% | 33,692 |
| Jun 9, 2025 | 2.96 | 3.32 | 2.91 | 3.29 | 3.29 | 7.80% | 27,663 |
| Jun 6, 2025 | 3.24 | 3.24 | 2.90 | 3.05 | 3.05 | -0.29% | 24,157 |
| Jun 5, 2025 | 2.97 | 3.33 | 2.93 | 3.06 | 3.06 | 10.23% | 104,894 |
| Jun 4, 2025 | 2.81 | 3.00 | 2.68 | 2.78 | 2.78 | -4.31% | 40,449 |
| Jun 3, 2025 | 2.79 | 2.95 | 2.63 | 2.90 | 2.90 | 1.75% | 38,898 |
| Jun 2, 2025 | 2.60 | 3.00 | 2.20 | 2.85 | 2.85 | 17.33% | 188,966 |
| May 30, 2025 | 2.22 | 2.58 | 2.22 | 2.43 | 2.43 | 9.56% | 38,474 |
| May 29, 2025 | 2.44 | 2.44 | 2.20 | 2.22 | 2.22 | -9.51% | 28,923 |
| May 28, 2025 | 2.50 | 2.50 | 2.38 | 2.45 | 2.45 | -2.00% | 6,530 |
| May 27, 2025 | 2.50 | 2.50 | 2.39 | 2.50 | 2.50 | 3.22% | 14,369 |
| May 23, 2025 | 2.45 | 2.45 | 2.30 | 2.42 | 2.42 | -1.54% | 18,442 |
| May 22, 2025 | 2.40 | 2.57 | 2.28 | 2.46 | 2.46 | -0.40% | 29,903 |
| May 21, 2025 | 2.50 | 2.55 | 2.45 | 2.47 | 2.47 | -2.22% | 12,023 |
| May 20, 2025 | 2.59 | 2.60 | 2.49 | 2.53 | 2.53 | -2.85% | 8,336 |
| May 19, 2025 | 2.42 | 2.60 | 2.34 | 2.60 | 2.60 | 6.73% | 25,680 |
| May 16, 2025 | 2.55 | 2.55 | 2.32 | 2.44 | 2.44 | -5.76% | 43,770 |
| May 15, 2025 | 2.80 | 2.90 | 2.46 | 2.59 | 2.59 | -2.31% | 61,275 |
| May 14, 2025 | 2.65 | 2.65 | 2.47 | 2.65 | 2.65 | 2.96% | 30,687 |
| May 13, 2025 | 2.40 | 2.80 | 2.33 | 2.57 | 2.57 | 7.53% | 114,086 |
| May 12, 2025 | 2.25 | 2.40 | 2.10 | 2.39 | 2.39 | 12.63% | 35,421 |
| May 9, 2025 | 2.04 | 2.20 | 2.00 | 2.12 | 2.12 | 3.51% | 18,196 |
| May 8, 2025 | 2.04 | 2.10 | 2.04 | 2.05 | 2.05 | 0.49% | 8,913 |
| May 7, 2025 | 1.95 | 2.05 | 1.95 | 2.04 | 2.04 | 2.20% | 8,346 |
| May 6, 2025 | 2.00 | 2.05 | 1.95 | 2.00 | 2.00 | -0.45% | 9,566 |
| May 5, 2025 | 1.90 | 2.10 | 1.90 | 2.01 | 2.01 | -4.30% | 8,766 |
| May 2, 2025 | 2.10 | 2.22 | 2.05 | 2.10 | 2.10 | -5.76% | 13,217 |
| May 1, 2025 | 2.05 | 2.23 | 2.05 | 2.22 | 2.22 | 8.44% | 12,857 |