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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	0.9	0.98	0.98	0.99	0.88	129,821
June 30, 2025	0.91	0.91	0.91	0.94	0.88	493,100
June 27, 2025	0.93	0.92	0.92	1	0.82	3.22M
June 26, 2025	0.96	0.95	0.95	1	0.94	176,236
June 25, 2025	1.1	1.01	1.01	1.22	0.97	5.3M
June 24, 2025	1	1.12	1.12	1.23	0.91	1.51M
June 23, 2025	0.92	0.96	0.96	1.01	0.86	1M
June 20, 2025	0.8	0.95	0.95	0.97	0.76	1.66M
June 18, 2025	0.67	0.76	0.76	0.8	0.67	3M
June 17, 2025	0.72	0.7	0.7	0.73	0.7	90,825
June 16, 2025	0.8	0.73	0.73	0.85	0.73	288,608
June 13, 2025	0.66	0.82	0.82	0.84	0.66	498,000
June 12, 2025	0.68	0.7	0.7	0.71	0.66	153,008
June 11, 2025	0.67	0.68	0.68	0.68	0.6	179,100
June 10, 2025	0.67	0.68	0.68	0.68	0.65	168,462
June 09, 2025	0.59	0.66	0.66	0.66	0.58	138,318
June 06, 2025	0.65	0.61	0.61	0.65	0.58	120,800
June 05, 2025	0.59	0.61	0.61	0.67	0.59	524,473
June 04, 2025	0.56	0.56	0.56	0.6	0.54	202,247
June 03, 2025	0.57	0.58	0.58	0.59	0.53	193,802
June 02, 2025	0.52	0.57	0.57	0.6	0.44	944,832
May 30, 2025	0.44	0.49	0.49	0.52	0.44	192,370
May 29, 2025	0.49	0.44	0.44	0.49	0.44	144,615
May 28, 2025	0.5	0.49	0.49	0.5	0.48	31,964
May 27, 2025	0.5	0.5	0.5	0.5	0.48	71,847
May 23, 2025	0.49	0.48	0.48	0.49	0.46	90,123
May 22, 2025	0.48	0.49	0.49	0.51	0.46	148,901
May 21, 2025	0.5	0.49	0.49	0.51	0.49	60,117
May 20, 2025	0.52	0.51	0.51	0.52	0.5	41,700
May 19, 2025	0.48	0.52	0.52	0.52	0.47	128,404
May 16, 2025	0.51	0.49	0.49	0.51	0.46	218,143
May 15, 2025	0.56	0.52	0.52	0.58	0.49	306,400
May 14, 2025	0.53	0.53	0.53	0.53	0.49	153,438
May 13, 2025	0.48	0.51	0.51	0.56	0.47	570,432
May 12, 2025	0.45	0.48	0.48	0.48	0.42	177,107
May 09, 2025	0.4	0.42	0.42	0.44	0.4	90,561
May 08, 2025	0.41	0.41	0.41	0.42	0.41	44,600
May 07, 2025	0.39	0.41	0.41	0.41	0.39	41,733
May 06, 2025	0.4	0.4	0.4	0.41	0.39	47,831
May 05, 2025	0.38	0.4	0.4	0.42	0.38	42,987
May 02, 2025	0.42	0.42	0.42	0.44	0.41	66,100
May 01, 2025	0.41	0.44	0.44	0.45	0.41	64,286
April 30, 2025	0.41	0.41	0.41	0.41	0.4	28,570
April 29, 2025	0.41	0.41	0.41	0.43	0.41	24,434
April 28, 2025	0.4	0.41	0.41	0.44	0.4	26,312
April 25, 2025	0.42	0.41	0.41	0.43	0.41	40,931
April 24, 2025	0.43	0.43	0.43	0.45	0.4	179,500
April 23, 2025	0.42	0.4	0.4	0.42	0.37	113,814
April 22, 2025	0.4	0.43	0.43	0.46	0.39	219,701
April 21, 2025	0.44	0.41	0.41	0.45	0.41	70,757
April 17, 2025	0.42	0.44	0.44	0.44	0.42	36,233
April 16, 2025	0.43	0.42	0.42	0.46	0.42	37,285
April 15, 2025	0.42	0.42	0.42	0.44	0.41	31,035
April 14, 2025	0.45	0.43	0.43	0.45	0.41	62,200
April 11, 2025	0.4	0.42	0.42	0.46	0.4	36,789
April 10, 2025	0.49	0.42	0.42	0.49	0.4	413,979
April 09, 2025	0.37	0.52	0.52	0.54	0.35	838,072
April 08, 2025	0.39	0.38	0.38	0.39	0.36	36,100
April 07, 2025	0.34	0.36	0.36	0.37	0.33	129,500
April 04, 2025	0.41	0.37	0.37	0.42	0.33	403,800

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