tiprankstipranks
Fly-E Group, Inc. (FLYE)
NASDAQ:FLYE
US Market
FLYE
Fly-E Group, Inc.
RESEARCH TOOLSreports
Want to see FLYE full AI Analyst Report?

Fly-E Group, Inc. (FLYE) Historical Prices

235 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 15, 2026
2.15
2.32
2.05
2.22
2.22
0.00%
13,916
0.05
Apr 14, 2026
2.14
2.30
2.07
2.22
2.22
+0.05%
4,681
0.02
Apr 13, 2026
2.06
2.27
2.06
2.22
2.22
+7.72%
16,192
0.06
Apr 10, 2026
2.25
2.29
2.01
2.06
2.06
-9.65%
22,895
0.09
Apr 09, 2026
2.23
2.39
2.23
2.28
2.28
-0.44%
16,283
0.06
Apr 08, 2026
2.28
2.36
2.19
2.29
2.29
+7.51%
11,662
0.04
Apr 07, 2026
2.22
2.26
2.13
2.13
2.13
-0.47%
7,092
0.03
Apr 06, 2026
2.27
2.27
2.14
2.14
2.14
-3.17%
8,910
0.03
Apr 03, 2026
2.40
2.47
2.21
2.21
2.21
0.00%
0
0.00
Apr 02, 2026
2.40
2.47
2.21
2.21
2.21
-7.92%
90,559
0.34
Apr 01, 2026
2.15
2.57
2.13
2.40
2.40
+14.29%
48,743
0.18
Mar 31, 2026
2.10
2.15
1.95
2.10
2.10
+7.69%
15,720
0.06
Mar 30, 2026
2.04
2.04
1.95
1.95
1.95
-6.43%
3,941
0.01
Mar 27, 2026
2.13
2.13
2.07
2.08
2.08
-1.23%
6,467
0.02
Mar 26, 2026
2.15
2.23
2.01
2.11
2.11
+0.96%
19,016
0.06
Mar 25, 2026
1.97
2.11
1.91
2.09
2.09
+12.97%
18,911
0.06
Mar 24, 2026
1.85
1.85
1.85
1.85
1.85
-3.14%
2,157
<0.01
Mar 23, 2026
1.68
1.95
1.68
1.91
1.91
+7.30%
8,983
0.03
Mar 20, 2026
1.79
1.81
1.70
1.78
1.78
-0.45%
25,080
0.07
Mar 19, 2026
1.81
1.82
1.76
1.79
1.79
-6.88%
5,794
0.02
Mar 18, 2026
1.89
1.92
1.81
1.92
1.92
+0.79%
11,872
0.03
Mar 17, 2026
1.85
1.95
1.84
1.91
1.91
-2.81%
5,080
0.01
Mar 16, 2026
1.96
1.96
1.85
1.96
1.96
+1.03%
4,657
0.01
Mar 13, 2026
1.94
1.95
1.85
1.94
1.94
+1.04%
5,310
0.02
Mar 12, 2026
1.97
2.09
1.87
1.92
1.92
-1.54%
6,655
0.02
Mar 11, 2026
2.02
2.02
1.95
1.95
1.95
-4.41%
13,460
0.04
Mar 10, 2026
2.14
2.15
2.03
2.04
2.04
-6.42%
8,737
0.03
Mar 09, 2026
1.99
2.18
1.90
2.18
2.18
+7.44%
16,794
0.05
Mar 06, 2026
2.04
2.11
2.01
2.03
2.03
+0.45%
15,538
0.04
Mar 05, 2026
1.96
2.09
1.95
2.02
2.02
+4.12%
7,540
0.02
Mar 04, 2026
1.94
1.94
1.87
1.94
1.94
+5.43%
14,535
0.04
Mar 03, 2026
1.87
2.00
1.80
1.84
1.84
-8.00%
20,363
0.05
Mar 02, 2026
2.20
2.20
1.86
2.00
2.00
-1.96%
32,603
0.09
Feb 27, 2026
2.15
2.17
2.04
2.04
2.04
-3.77%
18,737
0.05
Feb 26, 2026
2.23
2.23
2.02
2.12
2.12
-2.75%
27,509
0.04
Feb 25, 2026
2.15
2.27
2.15
2.18
2.18
-0.46%
7,905
0.01
Feb 24, 2026
2.03
2.21
2.03
2.19
2.19
+6.83%
24,035
0.03
Feb 23, 2026
2.22
2.24
2.02
2.05
2.05
-9.29%
32,544
0.05
Feb 20, 2026
2.49
2.49
2.12
2.26
2.26
-6.61%
30,830
0.04
Feb 19, 2026
2.48
2.56
2.39
2.42
2.42
-4.35%
25,798
0.04
Feb 18, 2026
2.47
2.65
2.47
2.53
2.53
+2.85%
12,949
0.02
Feb 17, 2026
2.63
2.63
2.42
2.46
2.46
-8.55%
53,413
0.08
Feb 16, 2026
2.87
2.93
2.64
2.69
2.69
0.00%
0
0.00
Feb 13, 2026
2.87
2.93
2.64
2.69
2.69
-6.92%
28,201
0.04
Feb 12, 2026
2.82
3.04
2.60
2.89
2.89
+3.21%
142,937
0.21
Feb 11, 2026
2.65
3.30
2.65
2.80
2.80
-2.10%
140,636
0.20
Feb 10, 2026
2.59
2.92
2.49
2.66
2.66
-6.99%
69,262
0.10
Feb 09, 2026
3.26
3.47
2.50
2.86
2.86
-17.34%
340,808
0.50
Feb 06, 2026
5.93
6.47
2.73
3.46
3.46
-19.72%
15,217,210
34.25
Feb 05, 2026
5.10
5.16
4.31
4.31
4.31
-16.80%
26,609
0.06
Rows:
50