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

4.67 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, FLYE is up 3.37% a day on average. There have been 20 days where Fly-E Group, Inc. Common Stock closed green and 10 days where FLYE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-07-16	4.65	4.67	↑$0.02 (0.43%)	4.32	4.72	137.06K
2025-07-15	4.56	4.67	↑$0.11 (2.41%)	4.54	4.79	1.95M
2025-07-14	4.34	4.60	↑$0.26 (5.99%)	4.34	4.79	2.50M
2025-07-11	4.40	4.46	↑$0.06 (1.36%)	4.30	4.60	417.11K
2025-07-10	4.34	4.40	↑$0.06 (1.38%)	4.27	4.46	571.37K
2025-07-09	4.30	4.35	↑$0.05 (1.16%)	4.08	4.40	2.47M
2025-07-08	3.90	4.30	↑$0.40 (10.13%)	3.90	4.45	2.79M
2025-07-07	3.60	4.11	↑$0.51 (14.17%)	3.20	5.37	0.95M
2025-07-03	0.74	0.72	↓$0.02 (-2.42%)	0.68	0.80	2.02M
2025-07-02	0.89	0.79	↓$0.10 (-11.42%)	0.68	0.89	4.13M
2025-07-01	0.90	0.98	↑$0.08 (9.03%)	0.88	0.99	131.13K
2025-06-30	0.91	0.91	↓$0.00 (-0.04%)	0.88	0.94	493.09K
2025-06-27	0.93	0.92	↓$0.01 (-1.08%)	0.82	1.00	3.22M
2025-06-26	0.96	0.95	↓$0.01 (-0.95%)	0.94	1.00	176.12K
2025-06-25	1.10	1.01	↓$0.09 (-8.18%)	0.97	1.22	5.30M
2025-06-24	1.00	1.12	↑$0.12 (12.00%)	0.91	1.23	1.51M
2025-06-23	0.92	0.96	↑$0.04 (4.61%)	0.86	1.01	1M
2025-06-20	0.80	0.95	↑$0.15 (18.75%)	0.76	0.97	1.66M
2025-06-18	0.67	0.76	↑$0.09 (13.58%)	0.67	0.80	3M
2025-06-17	0.72	0.70	↓$0.02 (-2.85%)	0.70	0.73	90.82K
2025-06-16	0.80	0.73	↓$0.07 (-8.66%)	0.73	0.85	288.42K
2025-06-13	0.66	0.82	↑$0.16 (24.47%)	0.66	0.84	497.65K
2025-06-12	0.68	0.70	↑$0.02 (2.50%)	0.66	0.71	153.64K
2025-06-11	0.67	0.68	↑$0.01 (2.10%)	0.60	0.68	179.07K
2025-06-10	0.67	0.68	↑$0.01 (1.35%)	0.65	0.68	168.26K
2025-06-09	0.59	0.66	↑$0.07 (11.14%)	0.58	0.66	138.23K
2025-06-06	0.65	0.61	↓$0.04 (-5.85%)	0.58	0.65	120.78K
2025-06-05	0.59	0.61	↑$0.02 (3.12%)	0.59	0.67	524.39K
2025-06-04	0.56	0.56	↓$0.01 (-1.32%)	0.54	0.60	201.76K
2025-06-03	0.56	0.58	↑$0.02 (4.04%)	0.53	0.59	194.49K