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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	8.8	8.27	8.27	9.21	8	127,091
December 04, 2025	9.9	9.99	9.99	10.5	9.2	1.5M
December 03, 2025	9.68	8.66	8.66	10.52	8.48	220,500
December 02, 2025	13.27	10.69	10.69	13.93	8.45	1.61M
December 01, 2025	4.48	15.79	15.79	21.8	4.48	15.64M
November 28, 2025	4.12	4.48	4.48	4.48	4.02	2,033
November 26, 2025	4.26	4.49	4.49	4.56	4.26	8,843
November 25, 2025	4.02	4.3	4.3	4.3	4.02	4,100
November 24, 2025	3.93	4.02	4.02	4.2	3.83	4,328
November 21, 2025	3.83	3.89	3.89	4.21	3.83	4,782
November 20, 2025	3.9	3.87	3.87	4.05	3.85	31,418
November 19, 2025	3.87	3.91	3.91	4.17	3.86	4,000
November 18, 2025	4.32	4.09	4.09	4.32	4	16,416
November 17, 2025	4.58	4.41	4.41	4.58	4.32	9,008
November 14, 2025	4.98	4.61	4.61	5.12	4.58	18,700
November 13, 2025	5.27	5.18	5.18	5.49	5.17	12,300
November 12, 2025	5.5	5.32	5.32	5.51	5.2	8,700
November 11, 2025	5.5	5.41	5.41	5.67	5.32	8,600
November 10, 2025	5.4	5.56	5.56	5.7	5.4	10,000
November 07, 2025	5.84	5.48	5.48	5.9	5.36	13,613
November 06, 2025	5.8	5.84	5.84	6.11	5.46	17,947
November 05, 2025	6.79	5.7	5.7	6.79	5.25	64,518
November 04, 2025	8.5	7.14	7.14	10.61	6.85	95,090
November 03, 2025	11.04	10	10	14.11	9.72	3.81M
October 31, 2025	0.92	0.5	0.5	0.92	0.5	3.99M
October 30, 2025	0.88	1.07	1.07	1.1	0.72	3.39M
October 29, 2025	0.72	0.93	0.93	0.97	0.72	3.8M
October 28, 2025	0.7	0.76	0.76	0.78	0.7	541,500
October 27, 2025	0.69	0.7	0.7	0.71	0.66	273,900
October 24, 2025	0.69	0.68	0.68	0.74	0.63	499,919
October 23, 2025	0.62	0.69	0.69	0.72	0.59	587,403
October 22, 2025	0.66	0.62	0.62	0.66	0.6	327,000
October 21, 2025	0.59	0.66	0.66	0.67	0.57	1.11M
October 20, 2025	0.49	0.56	0.56	0.57	0.48	421,562
October 17, 2025	0.51	0.5	0.5	0.53	0.49	201,499
October 16, 2025	0.52	0.52	0.52	0.53	0.5	361,542
October 15, 2025	0.57	0.52	0.52	0.6	0.51	733,195
October 14, 2025	0.62	0.56	0.56	0.64	0.53	1.21M
October 13, 2025	0.65	0.66	0.66	0.68	0.64	215,700
October 10, 2025	0.65	0.66	0.66	0.68	0.65	191,676
October 09, 2025	0.67	0.68	0.68	0.7	0.66	228,302
October 08, 2025	0.65	0.69	0.69	0.72	0.64	516,096
October 07, 2025	0.65	0.65	0.65	0.68	0.65	357,700
October 06, 2025	0.7	0.68	0.68	0.71	0.67	689,006
October 03, 2025	0.67	0.71	0.71	0.74	0.67	795,115
October 02, 2025	0.66	0.67	0.67	0.7	0.66	316,090
October 01, 2025	0.68	0.68	0.68	0.72	0.67	640,519
September 30, 2025	0.73	0.69	0.69	0.75	0.66	338,603
September 29, 2025	0.74	0.72	0.72	0.75	0.68	377,400
September 26, 2025	0.79	0.78	0.78	0.82	0.74	257,479
September 25, 2025	0.9	0.83	0.83	0.9	0.8	391,617
September 24, 2025	0.9	0.88	0.88	0.93	0.86	308,100
September 23, 2025	0.87	0.93	0.93	1.01	0.82	1.11M
September 22, 2025	0.75	1.01	1.01	1.04	0.73	3.39M
September 19, 2025	0.73	0.75	0.75	0.77	0.72	555,548
September 18, 2025	0.75	0.74	0.74	0.76	0.74	322,500
September 17, 2025	0.74	0.73	0.73	0.77	0.73	516,700
September 16, 2025	0.78	0.77	0.77	0.78	0.74	577,421
September 15, 2025	0.76	0.79	0.79	0.81	0.73	881,476
September 12, 2025	0.77	0.72	0.72	0.83	0.72	709,311

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