Fly-E Group Inc. Common S... (FLYE)
NASDAQ: FLYE
· Real-Time Price · USD
1.13
-6.63 (-85.44%)
At close: Aug 15, 2025, 12:52 PM
FLYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.98 | 8.09 | 6.28 | 7.76 | 7.76 | 3.47% | 11,704,087 |
| Aug 13, 2025 | 7.49 | 7.72 | 7.40 | 7.50 | 7.50 | 0.13% | 5,140,700 |
| Aug 12, 2025 | 7.05 | 7.58 | 7.05 | 7.49 | 7.49 | 6.70% | 4,396,280 |
| Aug 11, 2025 | 6.82 | 7.16 | 6.82 | 7.02 | 7.02 | 2.93% | 1,251,500 |
| Aug 8, 2025 | 6.78 | 6.85 | 6.61 | 6.82 | 6.82 | 0.59% | 4,685,200 |
| Aug 7, 2025 | 6.62 | 6.98 | 6.53 | 6.78 | 6.78 | 2.57% | 3,622,400 |
| Aug 6, 2025 | 6.13 | 6.70 | 5.89 | 6.61 | 6.61 | 7.83% | 5,210,046 |
| Aug 5, 2025 | 6.12 | 6.18 | 5.90 | 6.13 | 6.13 | 0.16% | 813,604 |
| Aug 4, 2025 | 5.98 | 6.24 | 5.98 | 6.12 | 6.12 | 2.34% | 509,145 |
| Aug 1, 2025 | 5.91 | 6.06 | 5.81 | 5.98 | 5.98 | 1.18% | 2,888,000 |
| Jul 31, 2025 | 5.59 | 5.95 | 5.55 | 5.91 | 5.91 | 6.49% | 2,633,700 |
| Jul 30, 2025 | 5.75 | 5.84 | 5.51 | 5.55 | 5.55 | -4.15% | 3,223,121 |
| Jul 29, 2025 | 5.50 | 5.84 | 5.46 | 5.79 | 5.79 | 5.66% | 3,320,200 |
| Jul 28, 2025 | 5.36 | 5.58 | 5.26 | 5.48 | 5.48 | 1.67% | 623,422 |
| Jul 25, 2025 | 5.35 | 5.44 | 5.20 | 5.39 | 5.39 | 1.70% | 1,652,532 |
| Jul 24, 2025 | 5.30 | 5.47 | 5.25 | 5.30 | 5.30 | 1.15% | 508,763 |
| Jul 23, 2025 | 5.19 | 5.28 | 4.94 | 5.24 | 5.24 | 3.56% | 6,503,400 |
| Jul 22, 2025 | 5.23 | 5.23 | 4.80 | 5.06 | 5.06 | -3.44% | 92,738 |
| Jul 21, 2025 | 5.54 | 5.87 | 5.22 | 5.24 | 5.24 | -6.60% | 50,976 |
| Jul 18, 2025 | 5.95 | 6.35 | 5.11 | 5.61 | 5.61 | -4.59% | 168,158 |