Fly-E Group, Inc. - Common Stock (FLYE)
0.8191
+0.0352 (4.49%)
NASDAQ · Last Trade: Aug 26th, 10:13 AM EDT
Historical Prices For Fly-E Group, Inc. - Common Stock (FLYE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/25/2025 | 0.70 | 0.82 | 0.67 | 0.78 | 3,200,033 | 0.78 |
| 8/22/2025 | 0.68 | 0.72 | 0.67 | 0.70 | 2,523,406 | 0.70 |
| 8/21/2025 | 0.59 | 0.83 | 0.57 | 0.71 | 11,333,110 | 0.71 |
| 8/20/2025 | 0.57 | 0.63 | 0.51 | 0.60 | 3,397,876 | 0.60 |
| 8/19/2025 | 0.74 | 0.74 | 0.58 | 0.62 | 7,716,615 | 0.62 |
| 8/18/2025 | 0.88 | 1.00 | 0.77 | 0.80 | 11,622,821 | 0.80 |
| 8/15/2025 | 7.77 | 7.90 | 0.66 | 1.00 | 31,444,417 | 1.00 |
| 8/14/2025 | 6.98 | 8.09 | 6.28 | 7.76 | 14,520,221 | 7.76 |
| 8/13/2025 | 7.49 | 7.72 | 7.40 | 7.50 | 5,140,454 | 7.50 |
| 8/12/2025 | 7.05 | 7.58 | 7.05 | 7.49 | 4,396,575 | 7.49 |
| 8/11/2025 | 6.82 | 7.16 | 6.82 | 7.02 | 1,251,400 | 7.02 |
| 8/08/2025 | 6.78 | 6.85 | 6.61 | 6.82 | 4,685,198 | 6.82 |
| 8/07/2025 | 6.62 | 6.98 | 6.53 | 6.78 | 3,619,689 | 6.78 |
| 8/06/2025 | 6.13 | 6.70 | 5.89 | 6.61 | 5,209,461 | 6.61 |
| 8/05/2025 | 6.12 | 6.18 | 5.90 | 6.13 | 813,531 | 6.13 |
| 8/04/2025 | 5.98 | 6.24 | 5.98 | 6.12 | 508,965 | 6.12 |
| 8/01/2025 | 5.91 | 6.06 | 5.81 | 5.98 | 2,887,978 | 5.98 |
| 7/31/2025 | 5.59 | 5.95 | 5.55 | 5.91 | 2,633,622 | 5.91 |
| 7/30/2025 | 5.75 | 5.84 | 5.51 | 5.55 | 3,223,096 | 5.55 |
| 7/29/2025 | 5.50 | 5.84 | 5.46 | 5.79 | 3,320,160 | 5.79 |
| 7/28/2025 | 5.36 | 5.58 | 5.26 | 5.48 | 623,259 | 5.48 |
| 7/25/2025 | 5.35 | 5.44 | 5.20 | 5.39 | 1,652,532 | 5.39 |
| 7/24/2025 | 5.30 | 5.47 | 5.25 | 5.30 | 508,759 | 5.30 |
| 7/23/2025 | 5.19 | 5.28 | 4.94 | 5.24 | 6,503,023 | 5.24 |
| 7/22/2025 | 5.23 | 5.23 | 4.80 | 5.06 | 92,674 | 5.06 |
| 7/21/2025 | 5.54 | 5.87 | 5.22 | 5.24 | 50,972 | 5.24 |
| 7/18/2025 | 5.95 | 6.35 | 5.11 | 5.61 | 168,158 | 5.61 |
| 7/17/2025 | 4.61 | 6.09 | 4.59 | 5.88 | 585,271 | 5.88 |
| 7/16/2025 | 4.65 | 4.72 | 4.32 | 4.67 | 137,076 | 4.67 |
| 7/15/2025 | 4.56 | 4.79 | 4.54 | 4.67 | 1,946,560 | 4.67 |
| 7/14/2025 | 4.34 | 4.79 | 4.34 | 4.60 | 2,497,283 | 4.60 |
| 7/11/2025 | 4.40 | 4.60 | 4.30 | 4.46 | 417,282 | 4.46 |
| 7/10/2025 | 4.34 | 4.46 | 4.27 | 4.40 | 571,368 | 4.40 |
| 7/09/2025 | 4.30 | 4.40 | 4.08 | 4.35 | 2,470,430 | 4.35 |
| 7/08/2025 | 3.90 | 4.45 | 3.90 | 4.29 | 2,789,072 | 4.29 |
| 7/07/2025 | 3.60 | 5.37 | 3.20 | 4.11 | 947,469 | 4.11 |
| 7/03/2025 | 0.74 | 0.80 | 0.68 | 0.72 | 2,022,148 | 3.61 |
| 7/02/2025 | 0.89 | 0.89 | 0.68 | 0.79 | 4,134,824 | 3.94 |
| 7/01/2025 | 0.90 | 0.99 | 0.88 | 0.98 | 131,143 | 4.91 |
| 6/30/2025 | 0.91 | 0.94 | 0.88 | 0.91 | 493,093 | 4.55 |
| 6/27/2025 | 0.93 | 1.00 | 0.82 | 0.92 | 3,219,348 | 4.60 |
| 6/26/2025 | 0.96 | 1.00 | 0.94 | 0.95 | 176,124 | 4.75 |
| 6/25/2025 | 1.10 | 1.22 | 0.97 | 1.01 | 5,297,758 | 5.05 |
| 6/24/2025 | 1.00 | 1.23 | 0.91 | 1.12 | 1,509,749 | 5.60 |
| 6/23/2025 | 0.92 | 1.01 | 0.86 | 0.96 | 1,000,141 | 4.81 |
| 6/20/2025 | 0.80 | 0.97 | 0.76 | 0.95 | 1,664,320 | 4.75 |
| 6/18/2025 | 0.67 | 0.80 | 0.67 | 0.76 | 3,001,096 | 3.81 |
| 6/17/2025 | 0.72 | 0.73 | 0.70 | 0.70 | 89,914 | 3.49 |
| 6/16/2025 | 0.80 | 0.85 | 0.73 | 0.73 | 288,416 | 3.65 |
| 6/13/2025 | 0.66 | 0.84 | 0.66 | 0.82 | 498,000 | 4.09 |
| 6/12/2025 | 0.68 | 0.70 | 0.66 | 0.70 | 153,643 | 3.48 |
| 6/11/2025 | 0.67 | 0.68 | 0.60 | 0.68 | 179,071 | 3.40 |
| 6/10/2025 | 0.67 | 0.68 | 0.65 | 0.68 | 168,262 | 3.38 |
| 6/09/2025 | 0.59 | 0.66 | 0.58 | 0.66 | 138,233 | 3.29 |
| 6/06/2025 | 0.65 | 0.65 | 0.58 | 0.61 | 120,785 | 3.05 |
| 6/05/2025 | 0.59 | 0.67 | 0.58 | 0.61 | 524,388 | 3.06 |
| 6/04/2025 | 0.56 | 0.60 | 0.54 | 0.56 | 201,704 | 2.77 |
| 6/03/2025 | 0.56 | 0.59 | 0.53 | 0.58 | 194,490 | 2.90 |
| 6/02/2025 | 0.52 | 0.60 | 0.44 | 0.57 | 943,501 | 2.85 |
| 5/30/2025 | 0.44 | 0.52 | 0.44 | 0.49 | 192,370 | 2.43 |
| 5/29/2025 | 0.49 | 0.49 | 0.44 | 0.44 | 144,115 | 2.22 |
| 5/28/2025 | 0.50 | 0.50 | 0.47 | 0.49 | 32,351 | 2.45 |
| 5/27/2025 | 0.50 | 0.50 | 0.48 | 0.50 | 71,590 | 2.50 |