Fly-E Group, Inc. Common Stock (FLYE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FLYE Historical Return
If you invested $1000 in Fly-E Group, Inc. Common Stock (FLYE) since IPO date, it would be worth $4.86 as of October 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $167.51, while $1000 invested 6 months ago would be worth $1,015.28. This corresponds to total returns of -99.51%, -83.25%, 1.53%, respectively, with annualized returns of -89.73%, -83.25%, 1.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FLYE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2026 | 1.22 | 1.27 | 1.27 | 1.32 | 1.22 | 24,290 |
| October 06, 2026 | 1.36 | 1.33 | 1.33 | 1.36 | 1.32 | 2,204 |
| October 05, 2026 | 1.38 | 1.32 | 1.32 | 1.38 | 1.32 | 12,159 |
| October 02, 2026 | 1.41 | 1.39 | 1.39 | 1.44 | 1.35 | 6,132 |
| October 01, 2026 | 1.39 | 1.33 | 1.33 | 1.39 | 1.31 | 26,359 |
| September 30, 2026 | 1.32 | 1.38 | 1.38 | 1.41 | 1.32 | 8,497 |
| September 29, 2026 | 1.43 | 1.42 | 1.42 | 1.43 | 1.38 | 6,284 |
| September 28, 2026 | 1.4 | 1.43 | 1.43 | 1.5 | 1.4 | 12,398 |
| September 25, 2026 | 1.52 | 1.41 | 1.41 | 1.6 | 1.41 | 41,445 |
| September 24, 2026 | 1.44 | 1.48 | 1.48 | 1.48 | 1.41 | 39,472 |
| September 23, 2026 | 1.45 | 1.53 | 1.53 | 1.8 | 1.39 | 921,324 |
| September 22, 2026 | 1.55 | 1.35 | 1.35 | 2 | 1.32 | 687,837 |
| September 21, 2026 | 1.57 | 1.47 | 1.47 | 1.57 | 1.46 | 42,079 |
| September 18, 2026 | 1.59 | 1.6 | 1.6 | 1.69 | 1.59 | 26,998 |
| September 17, 2026 | 1.74 | 1.62 | 1.62 | 1.78 | 1.62 | 12,460 |
| September 16, 2026 | 1.7 | 1.63 | 1.63 | 1.75 | 1.62 | 61,287 |
| September 15, 2026 | 1.79 | 1.71 | 1.71 | 1.79 | 1.68 | 10,957 |
| September 11, 2026 | 1.75 | 1.84 | 1.84 | 1.9 | 1.75 | 43,157 |
| September 10, 2026 | 1.75 | 1.81 | 1.81 | 1.81 | 1.74 | 51,864 |
| September 09, 2026 | 1.78 | 1.79 | 1.79 | 1.79 | 1.73 | 87,630 |
| September 08, 2026 | 1.91 | 1.91 | 1.91 | 2 | 1.7 | 129,586 |
| September 04, 2026 | 2.28 | 2 | 2 | 2.64 | 1.94 | 381,590 |
| September 03, 2026 | 2.54 | 2.22 | 2.22 | 2.55 | 2.02 | 0 |
| September 02, 2026 | 2.28 | 2.4 | 2.4 | 2.5 | 2 | 2.02M |
| September 01, 2026 | 1.79 | 2.2 | 2.2 | 2.79 | 1.7 | 77.92M |
| August 31, 2026 | 1.57 | 1.43 | 1.43 | 1.57 | 1.43 | 21,362 |
| August 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.63 | 3,110 |
| August 27, 2026 | 1.68 | 1.7 | 1.7 | 1.7 | 1.68 | 2,779 |
| August 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | 2,714 |
| August 25, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 1,102 |
| August 24, 2026 | 1.66 | 1.65 | 1.65 | 1.67 | 1.63 | 2,902 |
| August 21, 2026 | 1.69 | 1.67 | 1.67 | 1.76 | 1.66 | 3,935 |
| August 20, 2026 | 1.73 | 1.69 | 1.69 | 1.73 | 1.6 | 11,241 |
| August 19, 2026 | 1.7 | 1.8 | 1.8 | 1.8 | 1.7 | 15,324 |
| August 18, 2026 | 1.62 | 1.67 | 1.67 | 1.67 | 1.62 | 2,008 |
| August 17, 2026 | 1.78 | 1.74 | 1.74 | 1.79 | 1.73 | 1,437 |
| August 14, 2026 | 1.7 | 1.72 | 1.72 | 1.79 | 1.68 | 17,929 |
| August 13, 2026 | 1.75 | 1.74 | 1.74 | 1.75 | 1.74 | 1,609 |
| August 12, 2026 | 1.6 | 1.71 | 1.71 | 1.71 | 1.6 | 2,559 |
| August 11, 2026 | 1.73 | 1.72 | 1.72 | 1.73 | 1.72 | 7,755 |
| August 10, 2026 | 1.61 | 1.66 | 1.66 | 1.72 | 1.61 | 4,126 |
| August 07, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 1,066 |
| August 06, 2026 | 1.71 | 1.72 | 1.72 | 1.75 | 1.71 | 7,272 |
| August 05, 2026 | 1.66 | 1.74 | 1.74 | 1.78 | 1.64 | 34,426 |
| August 04, 2026 | 1.68 | 1.73 | 1.73 | 1.75 | 1.64 | 40,649 |
| August 03, 2026 | 1.65 | 1.63 | 1.63 | 1.77 | 1.63 | 15,555 |
| July 31, 2026 | 1.63 | 1.63 | 1.63 | 1.8 | 1.6 | 15,840 |
| July 30, 2026 | 1.61 | 1.63 | 1.63 | 1.65 | 1.61 | 6,857 |
| July 29, 2026 | 1.73 | 1.66 | 1.66 | 1.73 | 1.66 | 5,650 |
| July 28, 2026 | 1.8 | 1.72 | 1.72 | 1.8 | 1.69 | 9,423 |
| July 27, 2026 | 1.81 | 1.66 | 1.66 | 1.9 | 1.63 | 15,673 |
| July 23, 2026 | 1.87 | 1.67 | 1.67 | 1.87 | 1.65 | 22,317 |
| July 22, 2026 | 1.88 | 1.85 | 1.85 | 2.03 | 1.81 | 5,007 |
| July 21, 2026 | 1.98 | 1.86 | 1.86 | 1.98 | 1.8 | 3,130 |
| July 20, 2026 | 1.91 | 1.85 | 1.85 | 1.95 | 1.85 | 2,728 |
| July 17, 2026 | 1.94 | 1.91 | 1.91 | 1.98 | 1.79 | 4,449 |
| July 16, 2026 | 2.13 | 1.94 | 1.94 | 2.14 | 1.94 | 5,593 |
| July 15, 2026 | 1.9 | 2.1 | 2.1 | 2.14 | 1.9 | 16,157 |
| July 14, 2026 | 2.03 | 2.04 | 2.04 | 2.05 | 2.03 | 8,259 |
| July 13, 2026 | 2.04 | 2.02 | 2.02 | 2.08 | 2.01 | 1,933 |
AD
