Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
2.210
-0.190 (-7.92%)
At close: Apr 2, 2026, 4:00 PM EDT
2.104
-0.106 (-4.79%)
After-hours: Apr 2, 2026, 7:58 PM EDT
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.40 | 2.47 | 2.21 | 2.21 | 2.21 | -7.92% | 89,056 |
| Apr 1, 2026 | 2.15 | 2.57 | 2.13 | 2.40 | 2.40 | 14.29% | 47,062 |
| Mar 31, 2026 | 2.10 | 2.15 | 1.95 | 2.10 | 2.10 | 7.69% | 14,790 |
| Mar 30, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -6.43% | 3,868 |
| Mar 27, 2026 | 2.13 | 2.13 | 2.07 | 2.08 | 2.08 | -1.23% | 6,355 |
| Mar 26, 2026 | 2.15 | 2.23 | 2.01 | 2.11 | 2.11 | 0.96% | 16,778 |
| Mar 25, 2026 | 1.97 | 2.11 | 1.91 | 2.09 | 2.09 | 12.97% | 18,285 |
| Mar 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.14% | 2,157 |
| Mar 23, 2026 | 1.68 | 1.95 | 1.68 | 1.91 | 1.91 | 7.30% | 8,980 |
| Mar 20, 2026 | 1.79 | 1.81 | 1.70 | 1.78 | 1.78 | -0.45% | 25,080 |
| Mar 19, 2026 | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -6.87% | 5,772 |
| Mar 18, 2026 | 1.89 | 1.92 | 1.81 | 1.92 | 1.92 | 0.73% | 11,629 |
| Mar 17, 2026 | 1.85 | 1.95 | 1.84 | 1.91 | 1.91 | -2.76% | 4,820 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.85 | 1.96 | 1.96 | 1.03% | 4,657 |
| Mar 13, 2026 | 1.94 | 1.95 | 1.85 | 1.94 | 1.94 | 1.04% | 5,210 |
| Mar 12, 2026 | 1.97 | 2.09 | 1.87 | 1.92 | 1.92 | -1.54% | 6,524 |
| Mar 11, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -4.41% | 13,436 |
| Mar 10, 2026 | 2.14 | 2.15 | 2.03 | 2.04 | 2.04 | -6.42% | 8,737 |
| Mar 9, 2026 | 1.99 | 2.18 | 1.90 | 2.18 | 2.18 | 7.44% | 18,607 |
| Mar 6, 2026 | 2.04 | 2.11 | 2.01 | 2.03 | 2.03 | 0.45% | 15,538 |
| Mar 5, 2026 | 1.96 | 2.09 | 1.95 | 2.02 | 2.02 | 4.12% | 7,540 |
| Mar 4, 2026 | 1.94 | 1.94 | 1.87 | 1.94 | 1.94 | 5.43% | 14,535 |
| Mar 3, 2026 | 1.87 | 2.00 | 1.80 | 1.84 | 1.84 | -8.00% | 20,363 |
| Mar 2, 2026 | 2.20 | 2.20 | 1.86 | 2.00 | 2.00 | -1.96% | 32,603 |
| Feb 27, 2026 | 2.15 | 2.17 | 2.04 | 2.04 | 2.04 | -3.77% | 18,737 |
| Feb 26, 2026 | 2.23 | 2.23 | 2.02 | 2.12 | 2.12 | -2.75% | 27,509 |
| Feb 25, 2026 | 2.15 | 2.27 | 2.15 | 2.18 | 2.18 | -0.46% | 7,905 |
| Feb 24, 2026 | 2.03 | 2.21 | 2.03 | 2.19 | 2.19 | 6.83% | 24,035 |
| Feb 23, 2026 | 2.22 | 2.24 | 2.02 | 2.05 | 2.05 | -9.29% | 32,544 |
| Feb 20, 2026 | 2.49 | 2.49 | 2.12 | 2.26 | 2.26 | -6.61% | 30,830 |
| Feb 19, 2026 | 2.48 | 2.56 | 2.39 | 2.42 | 2.42 | -4.35% | 25,798 |
| Feb 18, 2026 | 2.47 | 2.65 | 2.47 | 2.53 | 2.53 | 2.85% | 12,949 |
| Feb 17, 2026 | 2.63 | 2.63 | 2.42 | 2.46 | 2.46 | -8.55% | 53,413 |
| Feb 13, 2026 | 2.87 | 2.93 | 2.64 | 2.69 | 2.69 | -6.92% | 28,201 |
| Feb 12, 2026 | 2.82 | 3.04 | 2.60 | 2.89 | 2.89 | 3.21% | 142,937 |
| Feb 11, 2026 | 2.65 | 3.30 | 2.65 | 2.80 | 2.80 | 5.26% | 140,636 |
| Feb 10, 2026 | 2.59 | 2.92 | 2.49 | 2.66 | 2.66 | -6.99% | 69,262 |
| Feb 9, 2026 | 3.26 | 3.47 | 2.50 | 2.86 | 2.86 | -17.34% | 340,808 |
| Feb 6, 2026 | 5.93 | 6.47 | 2.73 | 3.46 | 3.46 | -19.72% | 15,217,209 |
| Feb 5, 2026 | 5.10 | 5.16 | 4.31 | 4.31 | 4.31 | -16.80% | 26,609 |
| Feb 4, 2026 | 5.22 | 5.33 | 5.10 | 5.18 | 5.18 | -4.43% | 11,859 |
| Feb 3, 2026 | 5.23 | 5.45 | 5.11 | 5.42 | 5.42 | 2.26% | 8,058 |
| Feb 2, 2026 | 5.10 | 5.36 | 5.10 | 5.30 | 5.30 | 3.92% | 4,356 |
| Jan 30, 2026 | 5.76 | 5.76 | 5.09 | 5.10 | 5.10 | -10.53% | 16,310 |
| Jan 29, 2026 | 5.95 | 6.01 | 5.59 | 5.70 | 5.70 | -5.16% | 8,707 |
| Jan 28, 2026 | 6.21 | 6.49 | 6.00 | 6.01 | 6.01 | 1.09% | 6,504 |
| Jan 27, 2026 | 6.14 | 6.50 | 5.73 | 5.95 | 5.95 | -5.03% | 23,592 |
| Jan 26, 2026 | 6.29 | 6.65 | 5.45 | 6.26 | 6.26 | -0.95% | 35,018 |
| Jan 23, 2026 | 6.93 | 7.06 | 6.10 | 6.32 | 6.32 | -8.80% | 22,067 |
| Jan 22, 2026 | 7.10 | 7.50 | 6.93 | 6.93 | 6.93 | -5.97% | 18,507 |