Fly-E Group, Inc. (FLYE)
NASDAQ: FLYE · Real-Time Price · USD
6.65
-0.48 (-6.67%)
At close: Dec 31, 2025, 4:00 PM EST
6.51
-0.13 (-2.03%)
After-hours: Dec 31, 2025, 7:59 PM EST
Fly-E Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.06 | 7.60 | 6.45 | 6.65 | 6.65 | -6.67% | 127,291 |
| Dec 30, 2025 | 6.77 | 7.94 | 6.25 | 7.12 | 7.12 | 34.72% | 3,769,404 |
| Dec 29, 2025 | 6.05 | 6.05 | 5.28 | 5.29 | 5.29 | -13.08% | 11,570 |
| Dec 26, 2025 | 6.00 | 6.13 | 6.00 | 6.08 | 6.08 | -0.33% | 13,691 |
| Dec 24, 2025 | 6.00 | 6.18 | 6.00 | 6.10 | 6.10 | 0.83% | 7,031 |
| Dec 23, 2025 | 6.11 | 6.50 | 6.00 | 6.05 | 6.05 | -5.47% | 36,592 |
| Dec 22, 2025 | 6.49 | 6.58 | 6.40 | 6.40 | 6.40 | -4.90% | 5,107 |
| Dec 19, 2025 | 6.86 | 6.86 | 6.11 | 6.73 | 6.73 | 1.82% | 69,271 |
| Dec 18, 2025 | 6.85 | 6.85 | 6.33 | 6.61 | 6.61 | 0.46% | 15,344 |
| Dec 17, 2025 | 6.91 | 7.05 | 6.39 | 6.58 | 6.58 | -6.67% | 11,248 |
| Dec 16, 2025 | 6.52 | 7.05 | 6.06 | 7.05 | 7.05 | 4.91% | 21,420 |
| Dec 15, 2025 | 7.11 | 7.27 | 6.72 | 6.72 | 6.72 | -4.55% | 13,186 |
| Dec 12, 2025 | 7.80 | 7.80 | 7.04 | 7.04 | 7.04 | -11.00% | 16,456 |
| Dec 11, 2025 | 7.74 | 8.26 | 7.74 | 7.91 | 7.91 | 0.13% | 26,688 |
| Dec 10, 2025 | 8.17 | 8.25 | 7.84 | 7.90 | 7.90 | -4.59% | 26,535 |
| Dec 9, 2025 | 8.49 | 10.10 | 7.99 | 8.28 | 8.28 | -2.13% | 90,470 |
| Dec 8, 2025 | 7.05 | 8.70 | 6.55 | 8.46 | 8.46 | 2.30% | 96,590 |
| Dec 5, 2025 | 8.80 | 9.21 | 8.00 | 8.27 | 8.27 | -17.22% | 127,335 |
| Dec 4, 2025 | 9.90 | 10.50 | 9.20 | 9.99 | 9.99 | 15.36% | 1,477,848 |
| Dec 3, 2025 | 9.68 | 10.52 | 8.48 | 8.66 | 8.66 | -18.99% | 218,280 |
| Dec 2, 2025 | 13.27 | 13.93 | 8.45 | 10.69 | 10.69 | -32.30% | 1,592,112 |
| Dec 1, 2025 | 4.48 | 21.80 | 4.48 | 15.79 | 15.79 | 252.46% | 17,313,340 |
| Nov 28, 2025 | 4.12 | 4.48 | 4.02 | 4.48 | 4.48 | -0.22% | 2,030 |
| Nov 26, 2025 | 4.26 | 4.56 | 4.26 | 4.49 | 4.49 | 4.42% | 7,731 |
| Nov 25, 2025 | 4.02 | 4.30 | 4.02 | 4.30 | 4.30 | 6.97% | 4,053 |
| Nov 24, 2025 | 3.93 | 4.20 | 3.83 | 4.02 | 4.02 | 3.34% | 4,321 |
| Nov 21, 2025 | 3.83 | 4.21 | 3.83 | 3.89 | 3.89 | 0.52% | 10,953 |
| Nov 20, 2025 | 3.90 | 4.05 | 3.85 | 3.87 | 3.87 | -1.02% | 31,416 |
| Nov 19, 2025 | 3.87 | 4.17 | 3.86 | 3.91 | 3.91 | -4.40% | 3,951 |
| Nov 18, 2025 | 4.32 | 4.32 | 4.00 | 4.09 | 4.09 | -7.15% | 16,416 |
| Nov 17, 2025 | 4.58 | 4.58 | 4.32 | 4.41 | 4.41 | -4.45% | 9,008 |
| Nov 14, 2025 | 4.98 | 5.12 | 4.58 | 4.61 | 4.61 | -11.00% | 18,734 |
| Nov 13, 2025 | 5.27 | 5.49 | 5.17 | 5.18 | 5.18 | -2.58% | 12,335 |
| Nov 12, 2025 | 5.50 | 5.51 | 5.20 | 5.32 | 5.32 | -1.72% | 8,707 |
| Nov 11, 2025 | 5.50 | 5.67 | 5.32 | 5.41 | 5.41 | -2.70% | 8,617 |
| Nov 10, 2025 | 5.40 | 5.70 | 5.40 | 5.56 | 5.56 | 1.46% | 9,989 |
| Nov 7, 2025 | 5.84 | 5.90 | 5.36 | 5.48 | 5.48 | -6.16% | 13,613 |
| Nov 6, 2025 | 5.80 | 6.11 | 5.46 | 5.84 | 5.84 | 2.44% | 17,947 |
| Nov 5, 2025 | 6.79 | 6.79 | 5.25 | 5.70 | 5.70 | -20.15% | 64,518 |
| Nov 4, 2025 | 8.50 | 10.61 | 6.85 | 7.14 | 7.14 | -28.60% | 95,090 |
| Nov 3, 2025 | 11.04 | 14.11 | 9.72 | 10.00 | 10.00 | -0.89% | 190,533 |
| Oct 31, 2025 | 17.60 | 18.30 | 10.00 | 10.09 | 10.09 | -52.85% | 204,815 |
| Oct 30, 2025 | 17.60 | 22.00 | 14.46 | 21.40 | 21.40 | 15.05% | 169,350 |
| Oct 29, 2025 | 14.32 | 19.38 | 14.32 | 18.60 | 18.60 | 21.58% | 190,149 |
| Oct 28, 2025 | 14.00 | 15.55 | 14.00 | 15.30 | 15.30 | 9.49% | 27,072 |
| Oct 27, 2025 | 13.80 | 14.20 | 13.18 | 13.97 | 13.97 | 3.31% | 13,693 |
| Oct 24, 2025 | 13.75 | 14.76 | 12.50 | 13.52 | 13.52 | -1.63% | 24,995 |
| Oct 23, 2025 | 12.38 | 14.38 | 11.81 | 13.75 | 13.75 | 10.67% | 29,370 |
| Oct 22, 2025 | 13.12 | 13.23 | 12.06 | 12.42 | 12.42 | -6.19% | 16,349 |
| Oct 21, 2025 | 11.80 | 13.40 | 11.43 | 13.24 | 13.24 | 18.53% | 55,925 |