Skip to main content
Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
1.960
-0.090 (-4.39%)
At close: Apr 28, 2026, 4:00 PM EDT
1.960
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:49 PM EDT

Fly-E Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.032.031.951.991.99-2.93%6,393
Apr 27, 20262.022.062.002.052.052.50%10,633
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%1,801
Apr 21, 20262.322.322.112.112.11-4.95%3,687
Apr 20, 20262.092.222.092.222.226.73%4,463
Apr 17, 20262.132.252.082.082.08-5.45%12,242
Apr 16, 20262.182.242.142.202.20-0.90%15,444
Apr 15, 20262.152.322.052.222.22-13,784
Apr 14, 20262.142.302.072.222.22-4,681
Apr 13, 20262.062.272.062.222.227.77%16,149
Apr 10, 20262.252.292.012.062.06-9.65%22,767
Apr 9, 20262.232.392.232.282.28-0.44%16,247
Apr 8, 20262.282.362.192.292.297.51%11,650
Apr 7, 20262.222.262.132.132.13-0.47%6,099
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
Feb 23, 20262.222.242.022.052.05-9.29%32,544
Feb 20, 20262.492.492.122.262.26-6.61%30,830
Feb 19, 20262.482.562.392.422.42-4.35%25,798
Feb 18, 20262.472.652.472.532.532.85%12,949
Feb 17, 20262.632.632.422.462.46-8.55%53,413
Feb 13, 20262.872.932.642.692.69-6.92%28,201
Feb 12, 20262.823.042.602.892.893.21%142,937
Feb 11, 20262.653.302.652.802.805.26%140,636
Feb 10, 20262.592.922.492.662.66-6.99%69,262
Feb 9, 20263.263.472.502.862.86-17.34%340,808
Feb 6, 20265.936.472.733.463.46-19.72%15,217,209
Feb 5, 20265.105.164.314.314.31-16.80%26,609
Feb 4, 20265.225.335.105.185.18-4.43%11,859
Feb 3, 20265.235.455.115.425.422.26%8,058
Feb 2, 20265.105.365.105.305.303.92%4,356
Jan 30, 20265.765.765.095.105.10-10.53%16,310
Jan 29, 20265.956.015.595.705.70-5.16%8,707
Jan 28, 20266.216.496.006.016.011.09%6,504
Jan 27, 20266.146.505.735.955.95-5.03%23,592
Jan 26, 20266.296.655.456.266.26-0.95%35,018
Jan 23, 20266.937.066.106.326.32-8.80%22,067
Jan 22, 20267.107.506.936.936.93-5.97%18,507
Jan 21, 20267.037.616.907.377.371.66%23,027
Jan 20, 20266.987.286.977.257.25-0.82%11,570
Jan 16, 20267.197.387.147.317.310.55%6,073
Jan 15, 20267.507.637.247.277.27-4.09%6,545
Jan 14, 20267.557.777.207.587.58-4.29%17,334
Jan 13, 20267.248.407.207.927.9211.71%25,132
Jan 12, 20267.157.206.757.097.09-0.84%12,381
Jan 9, 20267.427.827.067.157.15-6.54%43,222
Jan 8, 20267.297.857.207.657.656.10%46,436
Jan 7, 20267.487.867.217.217.21-7.92%18,937
Jan 6, 20267.758.087.607.837.83-0.63%22,825
Jan 5, 20267.638.507.567.887.88-5.35%46,726
Jan 2, 20266.058.995.818.338.3325.28%161,473
Dec 31, 20257.067.606.456.656.65-6.67%128,142
Dec 30, 20256.777.946.257.127.1234.72%3,803,745
Dec 29, 20256.056.055.285.295.29-13.08%644,687
Dec 26, 20256.006.136.006.086.08-0.33%13,699
Dec 24, 20256.006.186.006.106.100.83%7,031
Dec 23, 20256.116.506.006.056.05-5.47%36,598
Dec 22, 20256.496.586.406.406.40-4.90%5,110
Dec 19, 20256.866.866.116.736.731.82%69,446
Dec 18, 20256.856.856.336.616.610.46%15,435
Dec 17, 20256.917.056.396.586.58-6.67%11,248
Dec 16, 20256.527.056.067.057.054.91%21,447
Dec 15, 20257.117.276.726.726.72-4.55%13,377
Dec 12, 20257.807.807.047.047.04-11.00%17,281
Dec 11, 20257.748.267.747.917.910.13%26,892
Dec 10, 20258.178.257.847.907.90-4.59%28,052
Dec 9, 20258.4910.107.998.288.28-2.13%91,286
Dec 8, 20257.058.706.558.468.462.30%98,398
Dec 5, 20258.809.218.008.278.27-17.22%137,555
Dec 4, 20259.9010.509.209.999.9915.36%1,495,683
Dec 3, 20259.6810.528.488.668.66-18.99%234,813