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

9.99 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FLYE is up 7.00% a day on average. There have been 15 days where Fly-E Group, Inc. Common Stock closed green and 15 days where FLYE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	9.90	9.99	↑$0.09 (0.91%)	9.20	10.50	1.49M
2025-12-03	9.68	8.66	↓$1.02 (-10.54%)	8.48	10.52	230.97K
2025-12-02	13.27	10.69	↓$2.58 (-19.44%)	8.45	13.93	1.61M
2025-12-01	4.48	15.79	↑$11.31 (252.46%)	4.48	21.80	18.67M
2025-11-28	4.12	4.48	↑$0.36 (8.74%)	4.02	4.48	2.03K
2025-11-26	4.26	4.49	↑$0.23 (5.40%)	4.26	4.56	8.84K
2025-11-25	4.02	4.30	↑$0.28 (6.97%)	4.02	4.30	4.05K
2025-11-24	3.93	4.02	↑$0.09 (2.29%)	3.83	4.20	4.33K
2025-11-21	3.83	3.89	↑$0.06 (1.57%)	3.83	4.21	10.95K
2025-11-20	3.90	3.87	↓$0.03 (-0.77%)	3.85	4.05	31.42K
2025-11-19	3.87	3.91	↑$0.04 (0.99%)	3.86	4.17	3.95K
2025-11-18	4.32	4.09	↓$0.23 (-5.32%)	4.00	4.32	16.41K
2025-11-17	4.58	4.41	↓$0.18 (-3.82%)	4.32	4.58	9.01K
2025-11-14	4.98	4.61	↓$0.37 (-7.43%)	4.58	5.12	18.73K
2025-11-13	5.27	5.18	↓$0.09 (-1.71%)	5.17	5.49	12.32K
2025-11-12	5.50	5.32	↓$0.18 (-3.33%)	5.20	5.51	8.70K
2025-11-11	5.50	5.41	↓$0.09 (-1.64%)	5.32	5.67	8.62K
2025-11-10	5.40	5.56	↑$0.16 (2.96%)	5.40	5.70	9.99K
2025-11-07	5.84	5.48	↓$0.36 (-6.16%)	5.36	5.90	13.61K
2025-11-06	5.80	5.84	↑$0.04 (0.69%)	5.46	6.11	17.93K
2025-11-05	6.79	5.70	↓$1.09 (-16.04%)	5.25	6.79	64.43K
2025-11-04	8.50	7.14	↓$1.36 (-16.00%)	6.85	10.61	94.50K
2025-11-03	0.55	0.50	↓$0.05 (-9.44%)	0.49	0.71	3.81M
2025-10-31	0.88	0.50	↓$0.38 (-42.67%)	0.50	0.92	4.08M
2025-10-30	0.88	1.07	↑$0.19 (21.59%)	0.72	1.10	3.39M
2025-10-29	0.72	0.93	↑$0.21 (29.89%)	0.72	0.97	3.80M
2025-10-28	0.70	0.76	↑$0.06 (9.27%)	0.70	0.78	540.46K
2025-10-27	0.69	0.70	↑$0.01 (1.25%)	0.66	0.71	273.27K
2025-10-24	0.69	0.68	↓$0.01 (-1.63%)	0.63	0.74	499.65K
2025-10-23	0.62	0.69	↑$0.07 (11.01%)	0.59	0.72	585.43K