Fly-E Group, Inc. FLYE
NASDAQ · United States · Consumer Durables
$1.33-0.05 (-3.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.33 | -3.62% | $1.39 | $1.39 | $1.32 | 26.40K |
| 2026-09-30 | $1.38 | -2.82% | $1.32 | $1.41 | $1.32 | 8.50K |
| 2026-09-29 | $1.42 | -0.70% | $1.38 | $1.42 | $1.38 | 6.30K |
| 2026-09-28 | $1.43 | +1.42% | $1.41 | $1.50 | $1.41 | 12.40K |
| 2026-09-25 | $1.41 | -4.73% | $1.48 | $1.60 | $1.41 | 41.60K |
| 2026-09-24 | $1.48 | -3.27% | $1.53 | $1.53 | $1.41 | 40.50K |
| 2026-09-23 | $1.53 | +13.33% | $1.45 | $1.80 | $1.39 | 927.50K |
| 2026-09-22 | $1.35 | -8.16% | $1.55 | $2.00 | $1.28 | 692.90K |
| 2026-09-21 | $1.47 | -8.12% | $1.67 | $1.71 | $1.45 | 42.30K |
| 2026-09-18 | $1.60 | -1.23% | $1.64 | $1.67 | $1.52 | 27.00K |
| 2026-09-17 | $1.62 | -0.61% | $1.70 | $1.83 | $1.62 | 12.50K |
| 2026-09-16 | $1.63 | -4.68% | $1.70 | $1.75 | $1.61 | 61.30K |
| 2026-09-15 | $1.71 | -6.56% | $1.80 | $1.81 | $1.68 | 11.00K |
| 2026-09-14 | $1.83 | -0.54% | $1.80 | $1.90 | $1.71 | 10.00K |
| 2026-09-11 | $1.84 | +1.66% | $1.75 | $1.90 | $1.70 | 43.40K |
| 2026-09-10 | $1.81 | +1.12% | $1.80 | $1.81 | $1.70 | 51.90K |
| 2026-09-09 | $1.79 | -6.28% | $2.00 | $2.00 | $1.72 | 89.80K |
| 2026-09-08 | $1.91 | -4.50% | $1.91 | $2.04 | $1.70 | 129.80K |
| 2026-09-04 | $2.00 | -9.91% | $2.28 | $2.64 | $1.90 | 384.80K |
| 2026-09-03 | $2.22 | -7.50% | $2.54 | $2.55 | $2.02 | 584.40K |
| 2026-09-02 | $2.40 | +9.09% | $2.28 | $2.50 | $2.00 | 2.03M |
| 2026-09-01 | $2.20 | +61.76% | $1.80 | $2.79 | $1.70 | 82.36M |
| 2026-08-31 | $1.36 | -20.47% | $1.64 | $1.64 | $1.36 | 22.40K |
| 2026-08-28 | $1.71 | +0.59% | $1.71 | $1.71 | $1.63 | 3.10K |
| 2026-08-27 | $1.70 | +0.41% | $1.69 | $1.72 | $1.68 | 2.80K |
| 2026-08-26 | $1.69 | -0.41% | $1.69 | $1.69 | $1.64 | 2.70K |
| 2026-08-25 | $1.70 | +3.03% | $1.68 | $1.70 | $1.68 | 1.10K |
| 2026-08-24 | $1.65 | -1.37% | $1.66 | $1.67 | $1.63 | 2.90K |
| 2026-08-21 | $1.67 | -1.01% | $1.65 | $1.76 | $1.65 | 4.00K |
| 2026-08-20 | $1.69 | -4.52% | $1.73 | $1.75 | $1.60 | 11.40K |
| 2026-08-19 | $1.77 | +5.99% | $1.70 | $1.83 | $1.70 | 15.60K |
| 2026-08-18 | $1.67 | -4.02% | $1.74 | $1.74 | $1.62 | 2.00K |
| 2026-08-17 | $1.74 | +0.99% | $1.72 | $1.74 | $1.72 | 1.50K |
| 2026-08-14 | $1.72 | -1.09% | $1.70 | $1.79 | $1.68 | 17.90K |
| 2026-08-13 | $1.74 | +1.87% | $1.75 | $1.75 | $1.74 | 1.60K |
| 2026-08-12 | $1.71 | -0.58% | $1.60 | $1.71 | $1.60 | 2.70K |
| 2026-08-11 | $1.72 | +3.61% | $1.73 | $1.73 | $1.70 | 7.80K |
| 2026-08-10 | $1.66 | -4.10% | $1.61 | $1.72 | $1.61 | 4.10K |
| 2026-08-07 | $1.73 | +0.64% | $1.73 | $1.73 | $1.72 | 1.10K |
| 2026-08-06 | $1.72 | -1.15% | $1.71 | $1.75 | $1.71 | 7.30K |
| 2026-08-05 | $1.74 | +7.41% | $1.66 | $1.78 | $1.64 | 36.70K |
| 2026-08-04 | $1.62 | -0.61% | $1.67 | $1.75 | $1.62 | 41.00K |
| 2026-08-03 | $1.63 | 0.00% | $1.65 | $1.77 | $1.63 | 15.60K |
| 2026-07-31 | $1.63 | 0.00% | $1.63 | $1.80 | $1.60 | 15.80K |
| 2026-07-30 | $1.63 | -1.51% | $1.61 | $1.65 | $1.61 | 6.70K |
| 2026-07-29 | $1.65 | -3.78% | $1.72 | $1.73 | $1.65 | 6.10K |
| 2026-07-28 | $1.72 | +3.49% | $1.80 | $1.80 | $1.69 | 7.90K |
| 2026-07-27 | $1.66 | -9.67% | $1.90 | $1.90 | $1.63 | 15.70K |
| 2026-07-24 | $1.84 | +10.18% | $1.66 | $1.94 | $1.65 | 90.10K |
| 2026-07-23 | $1.67 | -9.73% | $1.87 | $1.87 | $1.65 | 22.70K |
| 2026-07-22 | $1.85 | -0.54% | $1.88 | $2.03 | $1.81 | 5.00K |
| 2026-07-21 | $1.86 | +0.54% | $1.98 | $1.98 | $1.80 | 3.20K |
| 2026-07-20 | $1.85 | -3.14% | $1.91 | $1.95 | $1.85 | 2.70K |
| 2026-07-17 | $1.91 | -1.55% | $1.94 | $1.96 | $1.79 | 4.60K |
| 2026-07-16 | $1.94 | -7.62% | $2.13 | $2.14 | $1.94 | 5.60K |
| 2026-07-15 | $2.10 | +2.94% | $1.90 | $2.14 | $1.90 | 16.20K |
| 2026-07-14 | $2.04 | +0.99% | $2.03 | $2.04 | $2.03 | 8.30K |
| 2026-07-13 | $2.02 | -2.42% | $2.04 | $2.08 | $2.01 | 1.90K |
| 2026-07-10 | $2.07 | +5.29% | $1.95 | $2.10 | $1.94 | 15.50K |
| 2026-07-09 | $1.97 | +1.34% | $1.96 | $2.10 | $1.96 | 7.90K |
| 2026-07-08 | $1.94 | -7.62% | $2.06 | $2.06 | $1.75 | 22.90K |
| 2026-07-07 | $2.10 | -1.87% | $2.06 | $2.14 | $2.06 | 4.20K |
| 2026-07-06 | $2.14 | -2.73% | $2.19 | $2.19 | $2.05 | 8.30K |
| 2026-07-02 | $2.20 | -3.51% | $2.24 | $2.26 | $2.11 | 7.20K |
| 2026-07-01 | $2.28 | +8.06% | $2.17 | $2.29 | $2.11 | 6.80K |
| 2026-06-30 | $2.11 | -4.52% | $2.10 | $2.17 | $2.07 | 2.70K |
| 2026-06-29 | $2.21 | +3.27% | $2.20 | $2.26 | $2.17 | 3.10K |
| 2026-06-26 | $2.14 | +5.42% | $2.00 | $2.16 | $2.00 | 6.80K |
| 2026-06-25 | $2.03 | -10.57% | $2.21 | $2.21 | $2.03 | 21.00K |
| 2026-06-24 | $2.27 | +0.89% | $2.15 | $2.27 | $2.15 | 12.10K |
| 2026-06-23 | $2.25 | +4.17% | $2.15 | $2.30 | $2.09 | 10.90K |
| 2026-06-22 | $2.16 | -0.46% | $2.14 | $2.16 | $2.04 | 11.50K |
| 2026-06-18 | $2.17 | -5.65% | $2.30 | $2.30 | $2.17 | 38.70K |
| 2026-06-17 | $2.30 | -1.71% | $2.34 | $2.37 | $2.23 | 10.40K |
| 2026-06-16 | $2.34 | -2.50% | $2.50 | $2.56 | $2.19 | 47.90K |
| 2026-06-15 | $2.40 | +13.74% | $2.06 | $2.65 | $2.06 | 173.40K |
| 2026-06-12 | $2.11 | +1.44% | $1.97 | $3.25 | $1.70 | 1.02M |
| 2026-06-11 | $2.08 | +4.00% | $1.95 | $2.17 | $1.77 | 212.10K |
| 2026-06-10 | $2.00 | +14.29% | $1.88 | $2.23 | $1.82 | 3.89M |
| 2026-06-09 | $1.75 | +2.64% | $1.71 | $1.91 | $1.71 | 22.70K |
| 2026-06-08 | $1.71 | +0.89% | $1.77 | $1.77 | $1.62 | 18.80K |
| 2026-06-05 | $1.69 | -10.11% | $1.90 | $1.90 | $1.63 | 15.50K |
| 2026-06-04 | $1.88 | +2.73% | $1.84 | $2.00 | $1.81 | 15.20K |
| 2026-06-03 | $1.83 | -6.63% | $1.95 | $1.95 | $1.80 | 8.20K |
| 2026-06-02 | $1.96 | +3.16% | $2.10 | $2.10 | $1.92 | 2.30K |
| 2026-06-01 | $1.90 | -5.47% | $2.13 | $2.13 | $1.88 | 14.00K |
| 2026-05-29 | $2.01 | +11.05% | $1.87 | $2.30 | $1.87 | 61.70K |
| 2026-05-28 | $1.81 | -1.09% | $1.82 | $1.82 | $1.81 | 2.00K |
| 2026-05-27 | $1.83 | -6.15% | $1.83 | $2.08 | $1.66 | 4.90K |
| 2026-05-26 | $1.95 | +1.56% | $1.95 | $1.99 | $1.89 | 13.30K |