Fly-E Group, Inc. FLYE
1.96 USD -0.28 (-12.50%)
Regular-session close
1.85 -0.11 -5.61%
After hours · Nov 13, 4:09 PM ET
1.96 Day range 2.25
1.27 52-week range 15.79
- YTD
- -70.48%
- 1 year
- -62.16%
FLYE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.20 | 2.24 | 1.96 | 1.96 | -0.28 | -12.50% | 36,286 |
| Nov 12, 2026 | 2.26 | 2.46 | 2.24 | 2.24 | -0.11 | -4.68% | 32,800 |
| Nov 11, 2026 | 2.28 | 2.50 | 2.26 | 2.35 | -0.14 | -5.62% | 56,100 |
| Nov 10, 2026 | 2.22 | 2.55 | 2.13 | 2.49 | +0.33 | +15.28% | 115,500 |
| Nov 9, 2026 | 2.35 | 2.35 | 2.08 | 2.16 | -0.19 | -8.09% | 87,700 |
| Nov 6, 2026 | 2.28 | 2.47 | 2.15 | 2.35 | +0.11 | +4.91% | 570,600 |
| Nov 5, 2026 | 2.70 | 2.85 | 2.03 | 2.24 | +0.54 | +31.76% | 27,752,300 |
| Nov 4, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | -0.02 | -1.16% | 44,500 |
| Nov 3, 2026 | 1.79 | 1.84 | 1.69 | 1.72 | -0.02 | -1.15% | 14,800 |
| Nov 2, 2026 | 1.76 | 1.83 | 1.74 | 1.74 | +0.01 | +0.58% | 24,800 |
| Oct 30, 2026 | 1.82 | 1.83 | 1.69 | 1.73 | -0.10 | -5.46% | 22,700 |
| Oct 29, 2026 | 1.81 | 1.88 | 1.70 | 1.83 | 0.00 | 0.00% | 14,800 |
| Oct 28, 2026 | 1.78 | 1.83 | 1.74 | 1.83 | +0.02 | +1.10% | 39,000 |
| Oct 27, 2026 | 1.77 | 1.84 | 1.76 | 1.81 | -0.03 | -1.63% | 15,300 |
| Oct 26, 2026 | 1.90 | 2.00 | 1.78 | 1.84 | -0.07 | -3.66% | 40,700 |
| Oct 23, 2026 | 1.97 | 1.99 | 1.86 | 1.91 | -0.05 | -2.55% | 58,200 |
| Oct 22, 2026 | 1.99 | 2.07 | 1.94 | 1.96 | -0.11 | -5.31% | 53,100 |
| Oct 21, 2026 | 2.14 | 2.31 | 2.00 | 2.07 | -0.06 | -2.82% | 122,200 |
| Oct 20, 2026 | 2.17 | 2.39 | 2.12 | 2.13 | -0.07 | -3.18% | 162,100 |
| Oct 19, 2026 | 2.49 | 2.63 | 2.14 | 2.20 | -0.46 | -17.29% | 183,100 |
| Oct 16, 2026 | 3.43 | 4.77 | 1.69 | 2.66 | -0.72 | -21.30% | 3,131,800 |
| Oct 15, 2026 | 3.56 | 4.12 | 3.36 | 3.38 | -0.22 | -6.11% | 2,122,100 |
| Oct 14, 2026 | 3.31 | 3.92 | 3.18 | 3.60 | +0.05 | +1.41% | 5,250,600 |
| Oct 13, 2026 | 2.15 | 6.31 | 2.09 | 3.55 | +1.50 | +73.17% | 32,820,000 |
| Oct 12, 2026 | 1.96 | 2.30 | 1.95 | 2.05 | -0.28 | -12.02% | 272,300 |
| Oct 9, 2026 | 2.25 | 2.65 | 2.00 | 2.33 | +0.01 | +0.43% | 2,933,400 |
| Oct 8, 2026 | 3.17 | 3.47 | 1.95 | 2.32 | +1.05 | +82.68% | 133,012,600 |
| Oct 7, 2026 | 1.32 | 1.32 | 1.22 | 1.27 | -0.06 | -4.51% | 24,300 |
| Oct 6, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | +0.01 | +0.76% | 2,400 |
| Oct 5, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | -0.06 | -4.35% | 12,300 |
| Oct 2, 2026 | 1.41 | 1.43 | 1.35 | 1.38 | +0.05 | +3.76% | 6,800 |
| Oct 1, 2026 | 1.39 | 1.39 | 1.32 | 1.33 | -0.05 | -3.62% | 26,400 |
| Sep 30, 2026 | 1.32 | 1.41 | 1.32 | 1.38 | -0.04 | -2.82% | 8,500 |
| Sep 29, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | -0.01 | -0.70% | 6,300 |
| Sep 28, 2026 | 1.41 | 1.50 | 1.41 | 1.43 | +0.02 | +1.42% | 12,400 |
| Sep 25, 2026 | 1.48 | 1.60 | 1.41 | 1.41 | -0.07 | -4.73% | 41,600 |
| Sep 24, 2026 | 1.53 | 1.53 | 1.41 | 1.48 | -0.05 | -3.27% | 40,500 |
| Sep 23, 2026 | 1.45 | 1.80 | 1.39 | 1.53 | +0.18 | +13.33% | 927,500 |
| Sep 22, 2026 | 1.55 | 2.00 | 1.28 | 1.35 | -0.12 | -8.16% | 692,900 |
| Sep 21, 2026 | 1.67 | 1.71 | 1.45 | 1.47 | -0.13 | -8.13% | 42,300 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.52 | 1.60 | -0.02 | -1.23% | 27,000 |
| Sep 17, 2026 | 1.70 | 1.83 | 1.62 | 1.62 | -0.01 | -0.61% | 12,500 |
| Sep 16, 2026 | 1.70 | 1.75 | 1.61 | 1.63 | -0.08 | -4.68% | 61,300 |
| Sep 15, 2026 | 1.80 | 1.81 | 1.68 | 1.71 | -0.12 | -6.56% | 11,000 |
| Sep 14, 2026 | 1.80 | 1.90 | 1.71 | 1.83 | -0.01 | -0.54% | 10,000 |
| Sep 11, 2026 | 1.75 | 1.90 | 1.70 | 1.84 | +0.03 | +1.66% | 43,400 |
| Sep 10, 2026 | 1.80 | 1.81 | 1.70 | 1.81 | +0.02 | +1.12% | 51,900 |
| Sep 9, 2026 | 2.00 | 2.00 | 1.72 | 1.79 | -0.12 | -6.28% | 89,800 |
| Sep 8, 2026 | 1.91 | 2.04 | 1.70 | 1.91 | -0.09 | -4.50% | 129,800 |
| Sep 4, 2026 | 2.28 | 2.64 | 1.90 | 2.00 | -0.22 | -9.91% | 384,800 |
| Sep 3, 2026 | 2.54 | 2.55 | 2.02 | 2.22 | -0.18 | -7.50% | 584,400 |
| Sep 2, 2026 | 2.28 | 2.50 | 2.00 | 2.40 | +0.20 | +9.09% | 2,034,200 |
| Sep 1, 2026 | 1.80 | 2.79 | 1.70 | 2.20 | +0.84 | +61.76% | 82,356,800 |
| Aug 31, 2026 | 1.64 | 1.64 | 1.36 | 1.36 | -0.35 | -20.47% | 22,400 |
| Aug 28, 2026 | 1.71 | 1.71 | 1.63 | 1.71 | +0.01 | +0.59% | 3,100 |
| Aug 27, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | +0.01 | +0.59% | 2,800 |
| Aug 26, 2026 | 1.69 | 1.69 | 1.64 | 1.69 | -0.01 | -0.59% | 2,700 |
| Aug 25, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | +0.05 | +3.03% | 1,100 |
| Aug 24, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | -0.02 | -1.20% | 2,900 |
| Aug 21, 2026 | 1.65 | 1.76 | 1.65 | 1.67 | -0.02 | -1.18% | 4,000 |
| Aug 20, 2026 | 1.73 | 1.75 | 1.60 | 1.69 | -0.08 | -4.52% | 11,400 |
| Aug 19, 2026 | 1.70 | 1.83 | 1.70 | 1.77 | +0.10 | +5.99% | 15,600 |
| Aug 18, 2026 | 1.74 | 1.74 | 1.62 | 1.67 | -0.07 | -4.02% | 2,000 |
| Aug 17, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | +0.02 | +1.16% | 1,500 |
| Aug 14, 2026 | 1.70 | 1.79 | 1.68 | 1.72 | -0.02 | -1.15% | 17,900 |
65 days, newest first. Daily bars as drawn on the FLYE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.