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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	0.46	0.49	0.49	0.49	0.45	32,780
March 12, 2025	0.49	0.48	0.48	0.5	0.46	24,452
March 11, 2025	0.46	0.46	0.46	0.47	0.45	40,959
March 10, 2025	0.51	0.46	0.46	0.52	0.46	119,782
March 07, 2025	0.42	0.53	0.53	0.55	0.42	339,827
March 06, 2025	0.44	0.43	0.43	0.45	0.42	60,796
March 05, 2025	0.42	0.42	0.42	0.45	0.42	126,134
March 04, 2025	0.42	0.43	0.43	0.45	0.4	122,300
March 03, 2025	0.45	0.43	0.43	0.46	0.43	76,800
February 28, 2025	0.46	0.45	0.45	0.47	0.42	98,051
February 27, 2025	0.45	0.45	0.45	0.46	0.43	94,372
February 26, 2025	0.46	0.44	0.44	0.47	0.44	132,113
February 25, 2025	0.42	0.47	0.47	0.49	0.42	369,424
February 24, 2025	0.47	0.43	0.43	0.47	0.42	236,444
February 21, 2025	0.46	0.46	0.46	0.49	0.43	342,901
February 20, 2025	0.49	0.48	0.48	0.5	0.45	231,461
February 19, 2025	0.5	0.49	0.49	0.52	0.49	175,100
February 18, 2025	0.53	0.51	0.51	0.53	0.48	193,967
February 14, 2025	0.5	0.51	0.51	0.54	0.48	369,270
February 13, 2025	0.5	0.48	0.48	0.5	0.47	221,000
February 12, 2025	0.46	0.49	0.49	0.54	0.45	816,103
February 11, 2025	0.48	0.48	0.48	0.74	0.47	14.78M
February 10, 2025	0.48	0.49	0.49	0.5	0.46	134,326
February 07, 2025	0.47	0.47	0.47	0.5	0.47	91,302
February 06, 2025	0.49	0.49	0.49	0.52	0.47	91,600
February 05, 2025	0.51	0.49	0.49	0.53	0.49	83,719
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	159,706
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	351,600
January 24, 2025	0.55	0.57	0.57	0.59	0.53	177,300
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	257,007
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	512,900
January 10, 2025	0.58	0.6	0.6	0.62	0.56	388,321
January 08, 2025	0.67	0.59	0.59	0.68	0.55	795,045
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	1.57M
January 02, 2025	0.87	0.79	0.79	0.87	0.64	2.64M
December 31, 2024	0.98	0.84	0.84	1.66	0.76	73.71M
December 30, 2024	0.51	0.67	0.67	0.83	0.51	11.28M
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	148,333
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

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