NASDAQ : FLYE
Fly-E Group, Inc. — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 1.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fly-E Group, Inc. (FLYE) closed at 1.73 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.815 | 1.83 | 1.69 | 1.73 | 22,749 | -5.46% |
| 2026-10-29 | 1.81 | 1.88 | 1.7 | 1.83 | 14,878 | +0.00% |
| 2026-10-28 | 1.78 | 1.83 | 1.74 | 1.83 | 39,022 | +1.10% |
| 2026-10-27 | 1.77 | 1.84 | 1.76 | 1.81 | 15,910 | -1.63% |
| 2026-10-26 | 1.9 | 1.995 | 1.78 | 1.84 | 41,028 | -3.66% |
| 2026-10-23 | 1.97 | 1.99 | 1.857 | 1.91 | 58,312 | -2.55% |
| 2026-10-22 | 1.99 | 2.066 | 1.94 | 1.96 | 56,382 | -5.31% |
| 2026-10-21 | 2.14 | 2.31 | 2 | 2.07 | 122,593 | -2.82% |
| 2026-10-20 | 2.17 | 2.39 | 2.12 | 2.13 | 163,276 | -3.18% |
| 2026-10-19 | 2.49 | 2.63 | 2.14 | 2.2 | 183,936 | -17.29% |
| 2026-10-16 | 3.43 | 4.77 | 1.69 | 2.66 | 3,131,799 | -21.30% |
| 2026-10-15 | 3.56 | 4.12 | 3.36 | 3.38 | 2,129,457 | -6.11% |
| 2026-10-14 | 3.31 | 3.92 | 3.18 | 3.6 | 5,250,550 | +1.41% |
| 2026-10-13 | 2.155 | 6.31 | 2.092 | 3.55 | 32,819,992 | +73.17% |
| 2026-10-12 | 1.96 | 2.3 | 1.95 | 2.05 | 277,897 | -12.02% |
| 2026-10-09 | 2.25 | 2.65 | 2 | 2.33 | 2,933,372 | +0.43% |
| 2026-10-08 | 3.175 | 3.47 | 1.95 | 2.32 | 133,012,597 | +82.68% |
| 2026-10-07 | 1.32 | 1.32 | 1.22 | 1.27 | 24,351 | -4.51% |
| 2026-10-06 | 1.32 | 1.35 | 1.32 | 1.33 | 2,423 | +0.76% |
| 2026-10-05 | 1.38 | 1.38 | 1.32 | 1.32 | 12,525 | -4.69% |
| 2026-10-02 | 1.41 | 1.435 | 1.35 | 1.385 | 6,792 | +4.14% |
| 2026-10-01 | 1.39 | 1.39 | 1.32 | 1.33 | 26,372 | -3.62% |
| 2026-09-30 | 1.32 | 1.41 | 1.32 | 1.38 | 8,498 | -2.82% |
| 2026-09-29 | 1.38 | 1.425 | 1.38 | 1.42 | 6,302 | -0.70% |
| 2026-09-28 | 1.41 | 1.5 | 1.41 | 1.43 | 12,400 | +1.42% |
| 2026-09-25 | 1.48 | 1.6 | 1.41 | 1.41 | 41,587 | -4.73% |
| 2026-09-24 | 1.53 | 1.53 | 1.411 | 1.48 | 40,527 | -3.27% |
| 2026-09-23 | 1.45 | 1.8 | 1.39 | 1.53 | 929,577 | +13.33% |
| 2026-09-22 | 1.55 | 2 | 1.28 | 1.35 | 694,341 | -8.16% |
| 2026-09-21 | 1.67 | 1.71 | 1.45 | 1.47 | 42,343 | -8.13% |
| 2026-09-18 | 1.64 | 1.67 | 1.52 | 1.6 | 27,098 | -1.23% |
| 2026-09-17 | 1.7 | 1.83 | 1.62 | 1.62 | 12,472 | -0.61% |
| 2026-09-16 | 1.7 | 1.75 | 1.61 | 1.63 | 61,341 | -4.68% |
| 2026-09-15 | 1.8 | 1.81 | 1.68 | 1.71 | 11,052 | -6.56% |
| 2026-09-14 | 1.8 | 1.9 | 1.706 | 1.83 | 10,025 | -0.54% |
| 2026-09-11 | 1.75 | 1.9 | 1.7 | 1.84 | 43,672 | +1.66% |
| 2026-09-10 | 1.8 | 1.81 | 1.7 | 1.81 | 53,912 | +1.12% |
| 2026-09-09 | 2 | 2 | 1.72 | 1.79 | 90,035 | -6.28% |
| 2026-09-08 | 1.91 | 2.04 | 1.7 | 1.91 | 129,898 | -4.50% |
| 2026-09-04 | 2.28 | 2.64 | 1.9 | 2 | 387,203 | -9.91% |
| 2026-09-03 | 2.54 | 2.55 | 2.02 | 2.22 | 588,241 | -7.50% |
| 2026-09-02 | 2.28 | 2.5 | 2 | 2.4 | 2,034,150 | +9.09% |
| 2026-09-01 | 1.8 | 2.79 | 1.7 | 2.2 | 82,356,795 | +61.76% |
| 2026-08-31 | 1.64 | 1.64 | 1.36 | 1.36 | 23,293 | -20.47% |
| 2026-08-28 | 1.71 | 1.71 | 1.63 | 1.71 | 3,112 | +0.59% |
| 2026-08-27 | 1.69 | 1.72 | 1.68 | 1.7 | 2,812 | +0.42% |
| 2026-08-26 | 1.69 | 1.693 | 1.64 | 1.693 | 2,738 | -0.42% |
| 2026-08-25 | 1.685 | 1.7 | 1.685 | 1.7 | 1,110 | +3.03% |
| 2026-08-24 | 1.66 | 1.67 | 1.629 | 1.65 | 2,883 | -1.36% |
| 2026-08-21 | 1.65 | 1.76 | 1.65 | 1.673 | 3,950 | -1.02% |
| 2026-08-20 | 1.725 | 1.75 | 1.6 | 1.69 | 11,450 | -4.52% |
| 2026-08-19 | 1.7 | 1.83 | 1.7 | 1.77 | 15,614 | +5.99% |
| 2026-08-18 | 1.74 | 1.74 | 1.62 | 1.67 | 2,079 | -4.02% |
| 2026-08-17 | 1.72 | 1.74 | 1.72 | 1.74 | 1,468 | +0.97% |
| 2026-08-14 | 1.7 | 1.79 | 1.68 | 1.723 | 17,939 | -1.05% |
| 2026-08-13 | 1.75 | 1.75 | 1.742 | 1.742 | 1,615 | +1.85% |
| 2026-08-12 | 1.601 | 1.71 | 1.601 | 1.71 | 2,753 | -0.59% |
| 2026-08-11 | 1.725 | 1.725 | 1.7 | 1.72 | 7,771 | +3.61% |
| 2026-08-10 | 1.611 | 1.72 | 1.611 | 1.66 | 4,184 | -4.09% |
| 2026-08-07 | 1.73 | 1.731 | 1.721 | 1.731 | 1,082 | +0.63% |
| 2026-08-06 | 1.71 | 1.75 | 1.71 | 1.72 | 7,331 | -1.15% |
| 2026-08-05 | 1.66 | 1.78 | 1.64 | 1.74 | 36,725 | +7.41% |
| 2026-08-04 | 1.675 | 1.75 | 1.62 | 1.62 | 41,028 | -0.61% |
| 2026-08-03 | 1.65 | 1.772 | 1.63 | 1.63 | 15,555 | +0.00% |
| 2026-07-31 | 1.63 | 1.8 | 1.6 | 1.63 | 15,813 | +0.00% |
| 2026-07-30 | 1.61 | 1.65 | 1.61 | 1.63 | 6,721 | -1.51% |
| 2026-07-29 | 1.72 | 1.73 | 1.655 | 1.655 | 6,123 | -3.78% |
| 2026-07-28 | 1.8 | 1.8 | 1.692 | 1.72 | 8,037 | +3.47% |
| 2026-07-27 | 1.9 | 1.9 | 1.63 | 1.662 | 15,689 | -9.66% |
| 2026-07-24 | 1.66 | 1.94 | 1.65 | 1.84 | 90,064 | +10.18% |
| 2026-07-23 | 1.87 | 1.87 | 1.65 | 1.67 | 22,984 | -9.73% |
| 2026-07-22 | 1.88 | 2.03 | 1.81 | 1.85 | 5,026 | -0.54% |
| 2026-07-21 | 1.98 | 1.98 | 1.8 | 1.86 | 3,165 | +0.54% |
| 2026-07-20 | 1.91 | 1.95 | 1.85 | 1.85 | 2,729 | -3.14% |
| 2026-07-17 | 1.939 | 1.96 | 1.792 | 1.91 | 4,560 | -1.55% |
| 2026-07-16 | 2.13 | 2.14 | 1.94 | 1.94 | 5,593 | -7.61% |
| 2026-07-15 | 1.898 | 2.14 | 1.898 | 2.1 | 16,157 | +2.94% |
| 2026-07-14 | 2.03 | 2.04 | 2.03 | 2.04 | 8,371 | +0.99% |
| 2026-07-13 | 2.04 | 2.08 | 2.012 | 2.02 | 1,938 | -2.42% |
| 2026-07-10 | 1.95 | 2.1 | 1.94 | 2.07 | 15,472 | +5.31% |
| 2026-07-09 | 1.96 | 2.096 | 1.96 | 1.966 | 7,920 | +1.32% |
| 2026-07-08 | 2.06 | 2.06 | 1.75 | 1.94 | 22,864 | -7.62% |
| 2026-07-07 | 2.06 | 2.14 | 2.057 | 2.1 | 4,163 | -1.87% |
| 2026-07-06 | 2.19 | 2.19 | 2.05 | 2.14 | 8,318 | -2.73% |
| 2026-07-02 | 2.24 | 2.263 | 2.11 | 2.2 | 7,229 | -3.51% |
| 2026-07-01 | 2.175 | 2.29 | 2.11 | 2.28 | 6,756 | +8.06% |
| 2026-06-30 | 2.1 | 2.17 | 2.071 | 2.11 | 2,946 | -4.52% |
| 2026-06-29 | 2.2 | 2.258 | 2.17 | 2.21 | 3,101 | +3.27% |
| 2026-06-26 | 2 | 2.16 | 2 | 2.14 | 6,871 | +5.42% |
| 2026-06-25 | 2.21 | 2.21 | 2.03 | 2.03 | 20,987 | -10.57% |
| 2026-06-24 | 2.15 | 2.27 | 2.15 | 2.27 | 12,136 | +0.89% |
| 2026-06-23 | 2.15 | 2.3 | 2.093 | 2.25 | 11,065 | +4.17% |
| 2026-06-22 | 2.14 | 2.16 | 2.04 | 2.16 | 11,889 | -0.46% |
| 2026-06-18 | 2.3 | 2.3 | 2.17 | 2.17 | 38,690 | -5.65% |
| 2026-06-17 | 2.34 | 2.37 | 2.23 | 2.3 | 10,422 | -1.71% |
| 2026-06-16 | 2.5 | 2.56 | 2.191 | 2.34 | 48,101 | -2.50% |
| 2026-06-15 | 2.06 | 2.649 | 2.06 | 2.4 | 174,026 | +13.74% |
| 2026-06-12 | 1.97 | 3.25 | 1.7 | 2.11 | 1,017,428 | +1.44% |
| 2026-06-11 | 1.95 | 2.174 | 1.77 | 2.08 | 212,053 | +4.00% |
| 2026-06-10 | 1.879 | 2.23 | 1.815 | 2 | 3,890,750 | +14.29% |
| 2026-06-09 | 1.71 | 1.91 | 1.71 | 1.75 | 22,661 | +2.64% |
| 2026-06-08 | 1.77 | 1.77 | 1.62 | 1.705 | 19,047 | +0.89% |
| 2026-06-05 | 1.9 | 1.9 | 1.635 | 1.69 | 15,477 | -10.11% |
| 2026-06-04 | 1.84 | 2 | 1.81 | 1.88 | 15,276 | +2.73% |
| 2026-06-03 | 1.95 | 1.95 | 1.8 | 1.83 | 8,160 | -6.63% |
| 2026-06-02 | 2.1 | 2.1 | 1.921 | 1.96 | 2,290 | +3.16% |
| 2026-06-01 | 2.13 | 2.13 | 1.88 | 1.9 | 14,033 | -5.47% |
| 2026-05-29 | 1.87 | 2.3 | 1.87 | 2.01 | 61,767 | +11.05% |
| 2026-05-28 | 1.817 | 1.82 | 1.81 | 1.81 | 1,989 | -1.09% |
| 2026-05-27 | 1.83 | 2.08 | 1.66 | 1.83 | 4,892 | -6.15% |
| 2026-05-26 | 1.95 | 1.99 | 1.89 | 1.95 | 13,341 | +1.56% |
| 2026-05-22 | 1.77 | 1.92 | 1.745 | 1.92 | 28,123 | +10.34% |
| 2026-05-21 | 1.66 | 1.76 | 1.65 | 1.74 | 11,672 | +4.19% |
| 2026-05-20 | 1.7 | 1.71 | 1.66 | 1.67 | 17,225 | -2.34% |
| 2026-05-19 | 1.71 | 1.71 | 1.7 | 1.71 | 4,315 | -3.12% |
| 2026-05-18 | 1.72 | 1.794 | 1.72 | 1.765 | 4,898 | -2.75% |
| 2026-05-15 | 1.7 | 1.821 | 1.7 | 1.815 | 4,311 | -3.97% |
| 2026-05-14 | 1.8 | 1.906 | 1.8 | 1.89 | 2,178 | +4.99% |
| 2026-05-13 | 1.91 | 1.91 | 1.8 | 1.8 | 7,656 | -0.55% |
| 2026-05-12 | 1.83 | 1.863 | 1.8 | 1.81 | 5,193 | -0.55% |