Skip to main content
Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
2.140
+0.110 (5.42%)
At close: Jun 26, 2026, 4:00 PM EDT
2.180
+0.040 (1.87%)
After-hours: Jun 26, 2026, 7:51 PM EDT

Fly-E Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.002.162.002.142.145.42%6,785
Jun 25, 20262.212.212.032.032.03-10.57%20,969
Jun 24, 20262.152.272.152.272.270.89%11,536
Jun 23, 20262.152.302.092.252.254.17%10,920
Jun 22, 20262.142.162.042.162.16-0.46%11,485
Jun 18, 20262.302.302.172.172.17-5.65%38,483
Jun 17, 20262.342.372.232.302.30-1.71%10,422
Jun 16, 20262.502.562.192.342.34-2.50%48,101
Jun 15, 20262.062.652.062.402.4013.74%174,026
Jun 12, 20261.973.251.702.112.111.44%1,017,428
Jun 11, 20261.952.171.772.082.084.00%212,053
Jun 10, 20261.882.231.822.002.0014.29%3,890,750
Jun 9, 20261.711.911.711.751.752.64%22,661
Jun 8, 20261.771.771.621.711.710.89%19,047
Jun 5, 20261.901.901.641.691.69-10.11%15,477
Jun 4, 20261.842.001.811.881.882.73%15,276
Jun 3, 20261.951.951.801.831.83-6.63%8,160
Jun 2, 20262.102.101.921.961.963.16%2,290
Jun 1, 20262.132.131.881.901.90-5.47%14,033
May 29, 20261.872.301.872.012.0111.05%61,767
May 28, 20261.821.821.811.811.81-1.09%1,989
May 27, 20261.832.081.661.831.83-6.15%4,892
May 26, 20261.951.991.891.951.951.56%13,341
May 22, 20261.771.921.751.921.9210.34%28,123
May 21, 20261.661.761.651.741.744.19%11,672
May 20, 20261.701.711.661.671.67-2.34%17,225
May 19, 20261.711.711.701.711.71-3.12%4,315
May 18, 20261.721.791.721.771.77-2.75%4,898
May 15, 20261.701.821.701.821.82-3.97%4,311
May 14, 20261.801.911.801.891.894.99%2,178
May 13, 20261.911.911.801.801.80-0.55%7,656
May 12, 20261.831.861.801.811.81-0.55%5,193
May 11, 20261.861.991.781.821.82-4.21%35,021
May 8, 20261.951.981.901.901.90-1.55%2,316
May 7, 20261.952.001.931.931.93-4,876
May 6, 20262.032.041.891.931.93-5.39%5,890
May 5, 20261.992.041.992.042.042.77%8,578
May 4, 20262.042.041.931.991.99-1.24%2,483
May 1, 20261.962.041.872.012.012.05%4,905
Apr 30, 20261.982.011.931.971.97-0.53%6,567
Apr 29, 20261.961.981.941.981.981.02%7,183
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, 20262.072.071.922.002.00-6.42%9,302
Apr 23, 20262.192.192.052.142.14-0.60%14,266
Apr 22, 20262.222.222.152.152.151.91%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, 20262.062.272.062.222.227.76%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, 20262.272.272.142.142.14-3.16%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, 20262.042.041.951.951.95-6.45%3,941
Mar 27, 20262.132.132.072.082.08-1.21%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, 20261.891.921.811.921.920.75%12,042
Mar 17, 20261.851.951.841.911.91-2.77%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