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

Currency In USD

FLYE Historical Return

If you invested $1000 in Fly-E Group, Inc. Common Stock (FLYE) since IPO date, it would be worth $4.92 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $441.73, while $1000 invested 6 months ago would be worth $1,298.34. This corresponds to total returns of -99.51%, -55.83%, 29.83%, respectively, with annualized returns of -88.72%, -55.83%, 29.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FLYE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	2.31	2.35	2.35	2.47	2.31	51,078
November 10, 2026	2.22	2.49	2.49	2.55	2.13	113,339
November 09, 2026	2.35	2.16	2.16	2.35	2.08	85,633
November 06, 2026	2.28	2.35	2.35	2.39	2.15	550,512
November 05, 2026	2.24	2.24	2.24	2.85	2.03	27.54M
November 04, 2026	1.8	1.75	1.75	1.8	1.7	13,949
November 03, 2026	1.79	1.72	1.72	1.84	1.69	14,649
November 02, 2026	1.81	1.74	1.74	1.81	1.74	24,819
October 30, 2026	1.82	1.73	1.73	1.82	1.69	22,742
October 29, 2026	1.81	1.83	1.83	1.88	1.7	14,841
October 28, 2026	1.78	1.83	1.83	1.88	1.74	38,984
October 27, 2026	1.8	1.81	1.81	1.84	1.76	15,141
October 26, 2026	1.9	1.84	1.84	2	1.78	39,582
October 23, 2026	1.97	1.91	1.91	1.99	1.86	58,161
October 22, 2026	1.99	1.96	1.96	2.07	1.94	53,026
October 21, 2026	2.08	2.07	2.07	2.31	2.02	121,683
October 20, 2026	2.17	2.13	2.13	2.39	2.12	161,944
October 19, 2026	2.49	2.2	2.2	2.63	2.14	181,768
October 16, 2026	3.43	2.66	2.66	4.77	1.69	3.11M
October 15, 2026	3.56	3.38	3.38	4.12	3.36	2.12M
October 14, 2026	3.29	3.6	3.6	3.92	3.18	5.21M
October 13, 2026	2.19	3.55	3.55	6.31	2.09	32.64M
October 12, 2026	1.96	2.05	2.05	2.3	1.95	269,418
October 09, 2026	2.29	2.33	2.33	2.65	2	2.9M
October 08, 2026	3.18	2.32	2.32	3.47	1.95	132.35M
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