Fly-E Group Inc. Common S... (FLYE)
NASDAQ: FLYE
· Real-Time Price · USD
0.66
0.01 (1.69%)
At close: Sep 09, 2025, 3:59 PM
0.75
13.67%
After-hours: Sep 09, 2025, 07:59 PM EDT
FLYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.61 | 0.71 | 0.61 | 0.66 | 0.66 | 1.54% | 1,106,816 |
| Sep 8, 2025 | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | 0.00% | 484,000 |
| Sep 5, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | -1.52% | 345,711 |
| Sep 4, 2025 | 0.60 | 0.69 | 0.57 | 0.66 | 0.66 | 3.13% | 1,407,800 |
| Sep 3, 2025 | 0.67 | 0.70 | 0.63 | 0.64 | 0.64 | -9.86% | 1,421,430 |
| Sep 2, 2025 | 0.70 | 0.74 | 0.68 | 0.71 | 0.71 | 0.00% | 463,400 |
| Aug 29, 2025 | 0.75 | 0.77 | 0.70 | 0.71 | 0.71 | -6.58% | 635,400 |
| Aug 28, 2025 | 0.76 | 0.80 | 0.74 | 0.76 | 0.76 | -2.56% | 590,400 |
| Aug 27, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | 1.30% | 1,003,600 |
| Aug 26, 2025 | 0.77 | 0.84 | 0.75 | 0.77 | 0.77 | -1.28% | 1,272,522 |
| Aug 25, 2025 | 0.70 | 0.82 | 0.67 | 0.78 | 0.78 | 11.43% | 3,201,132 |
| Aug 22, 2025 | 0.68 | 0.72 | 0.67 | 0.70 | 0.70 | -2.78% | 2,523,406 |
| Aug 21, 2025 | 0.59 | 0.84 | 0.57 | 0.72 | 0.71 | 20.00% | 11,363,327 |
| Aug 20, 2025 | 0.57 | 0.63 | 0.51 | 0.60 | 0.60 | -3.23% | 3,436,200 |
| Aug 19, 2025 | 0.74 | 0.74 | 0.58 | 0.62 | 0.62 | -22.50% | 7,784,900 |
| Aug 18, 2025 | 0.88 | 1.00 | 0.77 | 0.80 | 0.80 | -20.00% | 11,662,200 |
| Aug 15, 2025 | 7.77 | 7.90 | 0.66 | 1.00 | 1.00 | -87.11% | 31,444,400 |
| Aug 14, 2025 | 6.98 | 8.09 | 6.28 | 7.76 | 7.76 | 3.47% | 14,571,600 |
| 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 |