Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
8.27
-1.72 (-17.22%)
At close: Dec 5, 2025, 4:00 PM EST
7.50
-0.77 (-9.31%)
After-hours: Dec 5, 2025, 7:59 PM EST
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.80 | 9.21 | 8.00 | 8.27 | 8.27 | -17.22% | 127,335 |
| Dec 4, 2025 | 9.90 | 10.50 | 9.20 | 9.99 | 9.99 | 15.36% | 1,477,848 |
| Dec 3, 2025 | 9.68 | 10.52 | 8.48 | 8.66 | 8.66 | -18.99% | 218,280 |
| Dec 2, 2025 | 13.27 | 13.93 | 8.45 | 10.69 | 10.69 | -32.30% | 1,592,112 |
| Dec 1, 2025 | 4.48 | 21.80 | 4.48 | 15.79 | 15.79 | 252.46% | 17,313,340 |
| Nov 28, 2025 | 4.12 | 4.48 | 4.02 | 4.48 | 4.48 | -0.22% | 2,030 |
| Nov 26, 2025 | 4.26 | 4.56 | 4.26 | 4.49 | 4.49 | 4.42% | 7,731 |
| 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% | 4,321 |
| Nov 21, 2025 | 3.83 | 4.21 | 3.83 | 3.89 | 3.89 | 0.52% | 10,953 |
| Nov 20, 2025 | 3.90 | 4.05 | 3.85 | 3.87 | 3.87 | -1.02% | 31,416 |
| Nov 19, 2025 | 3.87 | 4.17 | 3.86 | 3.91 | 3.91 | -4.40% | 3,951 |
| Nov 18, 2025 | 4.32 | 4.32 | 4.00 | 4.09 | 4.09 | -7.15% | 16,416 |
| Nov 17, 2025 | 4.58 | 4.58 | 4.32 | 4.41 | 4.41 | -4.45% | 9,008 |
| Nov 14, 2025 | 4.98 | 5.12 | 4.58 | 4.61 | 4.61 | -11.00% | 18,734 |
| Nov 13, 2025 | 5.27 | 5.49 | 5.17 | 5.18 | 5.18 | -2.58% | 12,335 |
| Nov 12, 2025 | 5.50 | 5.51 | 5.20 | 5.32 | 5.32 | -1.72% | 8,707 |
| Nov 11, 2025 | 5.50 | 5.67 | 5.32 | 5.41 | 5.41 | -2.70% | 8,617 |
| Nov 10, 2025 | 5.40 | 5.70 | 5.40 | 5.56 | 5.56 | 1.46% | 9,989 |
| Nov 7, 2025 | 5.84 | 5.90 | 5.36 | 5.48 | 5.48 | -6.16% | 13,613 |
| Nov 6, 2025 | 5.80 | 6.11 | 5.46 | 5.84 | 5.84 | 2.44% | 17,947 |
| Nov 5, 2025 | 6.79 | 6.79 | 5.25 | 5.70 | 5.70 | -20.15% | 64,518 |
| Nov 4, 2025 | 8.50 | 10.61 | 6.85 | 7.14 | 7.14 | -28.60% | 95,090 |
| Nov 3, 2025 | 11.04 | 14.11 | 9.72 | 10.00 | 10.00 | -0.89% | 190,533 |
| Oct 31, 2025 | 17.60 | 18.30 | 10.00 | 10.09 | 10.09 | -52.85% | 204,815 |
| Oct 30, 2025 | 17.60 | 22.00 | 14.46 | 21.40 | 21.40 | 15.05% | 169,350 |
| Oct 29, 2025 | 14.32 | 19.38 | 14.32 | 18.60 | 18.60 | 21.58% | 190,149 |
| Oct 28, 2025 | 14.00 | 15.55 | 14.00 | 15.30 | 15.30 | 9.49% | 27,072 |
| Oct 27, 2025 | 13.80 | 14.20 | 13.18 | 13.97 | 13.97 | 3.31% | 13,693 |
| Oct 24, 2025 | 13.75 | 14.76 | 12.50 | 13.52 | 13.52 | -1.63% | 24,995 |
| Oct 23, 2025 | 12.38 | 14.38 | 11.81 | 13.75 | 13.75 | 10.67% | 29,370 |
| Oct 22, 2025 | 13.12 | 13.23 | 12.06 | 12.42 | 12.42 | -6.19% | 16,349 |
| Oct 21, 2025 | 11.80 | 13.40 | 11.43 | 13.24 | 13.24 | 18.53% | 55,925 |
| Oct 20, 2025 | 9.82 | 11.34 | 9.60 | 11.17 | 11.17 | 11.72% | 21,078 |
| Oct 17, 2025 | 10.13 | 10.60 | 9.80 | 10.00 | 10.00 | -4.27% | 10,207 |
| Oct 16, 2025 | 10.40 | 11.36 | 10.00 | 10.45 | 10.45 | 0.83% | 18,128 |
| Oct 15, 2025 | 11.34 | 11.95 | 10.10 | 10.36 | 10.36 | -7.00% | 36,659 |
| Oct 14, 2025 | 12.44 | 12.90 | 10.60 | 11.14 | 11.14 | -15.48% | 60,585 |
| Oct 13, 2025 | 13.00 | 13.70 | 12.81 | 13.18 | 13.18 | 0.14% | 10,784 |
| Oct 10, 2025 | 12.96 | 13.59 | 12.96 | 13.16 | 13.16 | -3.23% | 11,653 |
| Oct 9, 2025 | 13.46 | 13.98 | 13.28 | 13.60 | 13.60 | -2.00% | 11,415 |
| Oct 8, 2025 | 13.00 | 14.40 | 12.80 | 13.88 | 13.88 | 6.46% | 26,171 |
| Oct 7, 2025 | 13.00 | 13.53 | 12.95 | 13.04 | 13.04 | -3.59% | 17,884 |
| Oct 6, 2025 | 14.00 | 14.14 | 13.30 | 13.52 | 13.52 | -4.36% | 34,450 |
| Oct 3, 2025 | 13.49 | 14.78 | 13.49 | 14.14 | 14.14 | 4.85% | 39,755 |
| Oct 2, 2025 | 13.20 | 13.93 | 13.20 | 13.49 | 13.49 | -0.82% | 17,682 |
| Oct 1, 2025 | 13.57 | 14.38 | 13.45 | 13.60 | 13.60 | -1.11% | 32,025 |
| Sep 30, 2025 | 14.50 | 14.91 | 13.28 | 13.75 | 13.75 | -5.04% | 16,930 |
| Sep 29, 2025 | 14.83 | 15.00 | 13.53 | 14.48 | 14.48 | -7.18% | 18,868 |
| Sep 26, 2025 | 15.80 | 16.33 | 14.73 | 15.60 | 15.60 | -5.79% | 12,873 |
| Sep 25, 2025 | 18.00 | 18.00 | 16.02 | 16.56 | 16.56 | -6.08% | 19,580 |
| Sep 24, 2025 | 17.90 | 18.60 | 17.20 | 17.63 | 17.63 | -5.54% | 15,404 |
| Sep 23, 2025 | 17.45 | 20.20 | 16.40 | 18.66 | 18.66 | -7.60% | 55,733 |
| Sep 22, 2025 | 15.00 | 20.80 | 14.60 | 20.20 | 20.20 | 33.81% | 169,320 |
| Sep 19, 2025 | 14.57 | 15.40 | 14.40 | 15.10 | 15.10 | 2.72% | 28,135 |
| Sep 18, 2025 | 15.00 | 15.23 | 14.70 | 14.70 | 14.70 | 0.52% | 16,124 |
| Sep 17, 2025 | 14.86 | 15.46 | 14.62 | 14.62 | 14.62 | -5.38% | 25,837 |
| Sep 16, 2025 | 15.56 | 15.56 | 14.80 | 15.45 | 15.45 | -2.21% | 28,871 |
| Sep 15, 2025 | 15.20 | 16.37 | 14.66 | 15.80 | 15.80 | 9.28% | 44,118 |
| Sep 12, 2025 | 15.40 | 16.57 | 14.34 | 14.46 | 14.46 | -10.91% | 35,465 |
| Sep 11, 2025 | 15.20 | 17.20 | 15.02 | 16.23 | 16.23 | 0.19% | 62,755 |
| Sep 10, 2025 | 12.72 | 16.60 | 12.72 | 16.20 | 16.20 | 22.76% | 138,076 |
| Sep 9, 2025 | 12.20 | 14.25 | 12.20 | 13.20 | 13.20 | 1.66% | 97,410 |
| Sep 8, 2025 | 13.00 | 13.60 | 12.60 | 12.98 | 12.98 | -0.17% | 24,198 |
| Sep 5, 2025 | 13.00 | 13.40 | 12.65 | 13.00 | 13.00 | -1.53% | 17,285 |
| Sep 4, 2025 | 12.00 | 13.70 | 11.42 | 13.20 | 13.20 | 2.82% | 70,388 |
| Sep 3, 2025 | 13.40 | 14.00 | 12.68 | 12.84 | 12.84 | -9.51% | 71,071 |
| Sep 2, 2025 | 14.01 | 14.80 | 13.59 | 14.19 | 14.19 | 0.41% | 23,168 |
| Aug 29, 2025 | 14.92 | 15.40 | 14.01 | 14.13 | 14.13 | -7.45% | 31,768 |
| Aug 28, 2025 | 15.20 | 16.00 | 14.80 | 15.27 | 15.27 | -1.62% | 29,517 |
| Aug 27, 2025 | 15.20 | 16.35 | 15.20 | 15.52 | 15.52 | 1.09% | 50,177 |
| Aug 26, 2025 | 15.39 | 16.84 | 14.99 | 15.36 | 15.36 | -2.05% | 63,626 |
| Aug 25, 2025 | 13.99 | 16.48 | 13.42 | 15.68 | 15.68 | 12.07% | 160,056 |
| Aug 22, 2025 | 13.65 | 14.49 | 13.34 | 13.99 | 13.99 | -2.17% | 126,170 |
| Aug 21, 2025 | 11.75 | 16.70 | 11.40 | 14.30 | 14.30 | 18.18% | 568,166 |
| Aug 20, 2025 | 11.44 | 12.67 | 10.20 | 12.10 | 12.10 | -2.21% | 171,807 |
| Aug 19, 2025 | 14.81 | 14.81 | 11.52 | 12.37 | 12.37 | -22.71% | 389,244 |
| Aug 18, 2025 | 17.66 | 20.00 | 15.40 | 16.01 | 16.01 | -19.95% | 583,109 |
| Aug 15, 2025 | 155.40 | 158.00 | 13.20 | 20.00 | 20.00 | -87.11% | 1,572,219 |
| Aug 14, 2025 | 139.60 | 161.80 | 125.60 | 155.20 | 155.20 | 3.47% | 728,578 |
| Aug 13, 2025 | 149.80 | 154.40 | 148.00 | 150.00 | 150.00 | 0.13% | 257,032 |
| Aug 12, 2025 | 141.00 | 151.60 | 141.00 | 149.80 | 149.80 | 6.70% | 219,814 |
| Aug 11, 2025 | 136.40 | 143.28 | 136.40 | 140.40 | 140.40 | 2.93% | 62,575 |
| Aug 8, 2025 | 135.60 | 137.00 | 132.20 | 136.40 | 136.40 | 0.59% | 234,259 |
| Aug 7, 2025 | 132.40 | 139.60 | 130.60 | 135.60 | 135.60 | 2.57% | 181,118 |
| Aug 6, 2025 | 122.60 | 134.00 | 117.75 | 132.20 | 132.20 | 7.83% | 260,502 |
| Aug 5, 2025 | 122.40 | 123.60 | 118.00 | 122.60 | 122.60 | 0.16% | 40,680 |
| Aug 4, 2025 | 119.60 | 124.80 | 119.60 | 122.40 | 122.40 | 2.34% | 25,457 |
| Aug 1, 2025 | 118.20 | 121.28 | 116.20 | 119.60 | 119.60 | 1.18% | 144,398 |
| Jul 31, 2025 | 111.80 | 119.00 | 111.00 | 118.20 | 118.20 | 6.49% | 131,684 |
| Jul 30, 2025 | 115.00 | 116.80 | 110.28 | 111.00 | 111.00 | -4.15% | 161,156 |
| Jul 29, 2025 | 110.00 | 116.70 | 109.20 | 115.80 | 115.80 | 5.66% | 166,010 |
| Jul 28, 2025 | 107.20 | 111.60 | 105.20 | 109.60 | 109.60 | 1.67% | 31,171 |
| Jul 25, 2025 | 107.00 | 108.80 | 104.00 | 107.80 | 107.80 | 1.70% | 82,626 |
| Jul 24, 2025 | 106.00 | 109.40 | 105.00 | 106.00 | 106.00 | 1.15% | 25,438 |
| Jul 23, 2025 | 103.80 | 105.60 | 98.80 | 104.80 | 104.80 | 3.56% | 325,168 |
| Jul 22, 2025 | 104.60 | 104.60 | 96.05 | 101.20 | 101.20 | -3.44% | 4,636 |
| Jul 21, 2025 | 110.80 | 117.40 | 104.42 | 104.80 | 104.80 | -6.60% | 2,548 |
| Jul 18, 2025 | 119.00 | 126.95 | 102.10 | 112.20 | 112.20 | -4.59% | 8,407 |
| Jul 17, 2025 | 92.20 | 121.80 | 91.70 | 117.60 | 117.60 | 25.91% | 29,279 |