Fly-E Group, Inc. Common Stock - FLYE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	0.51	0.49	0.49	0.53	0.49	80,618
February 04, 2025	0.46	0.5	0.5	0.55	0.45	237,300
February 03, 2025	0.44	0.45	0.45	0.46	0.43	162,075
January 31, 2025	0.5	0.47	0.47	0.52	0.46	147,100
January 30, 2025	0.47	0.5	0.5	0.51	0.46	153,134
January 29, 2025	0.49	0.49	0.49	0.5	0.47	154,472
January 28, 2025	0.52	0.51	0.51	0.54	0.49	196,786
January 27, 2025	0.57	0.54	0.54	0.59	0.52	349,359
January 24, 2025	0.55	0.57	0.57	0.59	0.53	177,273
January 23, 2025	0.59	0.56	0.56	0.61	0.52	197,440
January 22, 2025	0.6	0.58	0.58	0.62	0.57	233,200
January 21, 2025	0.59	0.59	0.59	0.6	0.55	264,211
January 17, 2025	0.63	0.6	0.6	0.65	0.57	243,248
January 16, 2025	0.67	0.61	0.61	0.67	0.6	305,413
January 15, 2025	0.66	0.64	0.64	0.71	0.62	545,546
January 14, 2025	0.61	0.68	0.68	0.72	0.56	1.07M
January 13, 2025	0.56	0.59	0.59	0.62	0.5	507,495
January 10, 2025	0.58	0.6	0.6	0.62	0.56	368,902
January 08, 2025	0.67	0.59	0.59	0.68	0.55	787,723
January 07, 2025	0.7	0.71	0.71	0.72	0.61	877,600
January 06, 2025	0.74	0.71	0.71	0.82	0.7	1.85M
January 03, 2025	0.74	0.69	0.69	0.75	0.63	1.53M
January 02, 2025	0.87	0.78	0.78	0.87	0.64	2.07M
December 31, 2024	0.98	1.4	1.4	1.66	0.96	53.25M
December 30, 2024	0.51	0.67	0.67	0.83	0.51	11.07M
December 27, 2024	0.46	0.47	0.47	0.48	0.44	304,011
December 26, 2024	0.43	0.45	0.45	0.45	0.42	165,413
December 24, 2024	0.45	0.44	0.44	0.46	0.42	204,300
December 23, 2024	0.43	0.48	0.48	0.48	0.41	1.54M
December 20, 2024	0.38	0.41	0.41	0.41	0.38	139,539
December 19, 2024	0.4	0.4	0.4	0.42	0.38	184,767
December 18, 2024	0.42	0.4	0.4	0.43	0.4	124,572
December 17, 2024	0.42	0.43	0.43	0.45	0.42	236,800
December 16, 2024	0.45	0.45	0.45	0.46	0.43	95,749
December 13, 2024	0.48	0.44	0.44	0.49	0.42	202,000
December 12, 2024	0.5	0.47	0.47	0.5	0.45	176,939
December 11, 2024	0.46	0.49	0.49	0.52	0.44	510,400
December 10, 2024	0.45	0.46	0.46	0.47	0.43	175,613
December 09, 2024	0.45	0.45	0.45	0.46	0.43	130,087
December 06, 2024	0.45	0.44	0.44	0.45	0.43	71,600
December 05, 2024	0.45	0.44	0.44	0.45	0.43	132,299
December 04, 2024	0.43	0.44	0.44	0.45	0.42	124,300
December 03, 2024	0.46	0.43	0.43	0.46	0.4	388,419
December 02, 2024	0.45	0.47	0.47	0.5	0.43	313,958
November 29, 2024	0.44	0.42	0.42	0.44	0.41	58,200
November 27, 2024	0.44	0.43	0.43	0.44	0.41	136,300
November 26, 2024	0.44	0.44	0.44	0.46	0.43	117,924
November 25, 2024	0.45	0.45	0.45	0.48	0.44	167,900
November 22, 2024	0.47	0.45	0.45	0.47	0.43	134,000
November 21, 2024	0.52	0.48	0.48	0.52	0.43	392,400
November 20, 2024	0.56	0.51	0.51	0.56	0.5	186,517
November 19, 2024	0.52	0.57	0.57	0.6	0.5	214,347
November 18, 2024	0.52	0.52	0.52	0.56	0.5	826,900
November 15, 2024	0.6	0.69	0.69	0.74	0.57	1.91M
November 14, 2024	0.59	0.61	0.61	0.62	0.57	165,000
November 13, 2024	0.6	0.6	0.6	0.64	0.56	223,205
November 12, 2024	0.62	0.61	0.61	0.65	0.59	253,440
November 11, 2024	0.61	0.63	0.63	0.67	0.56	240,100
November 08, 2024	0.61	0.63	0.63	0.66	0.61	213,000
November 07, 2024	0.65	0.63	0.63	0.69	0.62	92,600

Fly-E Group, Inc. Common Stock (FLYE) NASDAQ