NasdaqCM - Delayed Quote
USD
Fly-E Group, Inc. (FLYE)
2.0000
-0.2200
(-9.91%)
At close: September 4 at 4:00:01 PM EDT
1.8800
-0.1200
(-6.00%)
After hours: September 4 at 7:48:06 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
2.2800
2.6400
1.9000
2.0000
2.0000
384,800
Sep 3, 2026
2.5400
2.5500
2.0200
2.2200
2.2200
584,400
Sep 2, 2026
2.2800
2.5000
2.0000
2.4000
2.4000
2,034,200
Sep 1, 2026
1.8000
2.7900
1.7000
2.2000
2.2000
82,356,800
Aug 31, 2026
1.6400
1.6400
1.3600
1.3600
1.3600
22,400
Aug 28, 2026
1.7100
1.7100
1.6300
1.7100
1.7100
3,100
Aug 27, 2026
1.6900
1.7200
1.6800
1.7000
1.7000
2,800
Aug 26, 2026
1.6900
1.6930
1.6400
1.6930
1.6930
2,700
Aug 25, 2026
1.6850
1.7000
1.6850
1.7000
1.7000
1,100
Aug 24, 2026
1.6600
1.6700
1.6290
1.6500
1.6500
2,900
Aug 21, 2026
1.6500
1.7600
1.6500
1.6730
1.6730
4,000
Aug 20, 2026
1.7250
1.7500
1.6000
1.6900
1.6900
11,400
Aug 19, 2026
1.7000
1.8300
1.7000
1.7700
1.7700
15,600
Aug 18, 2026
1.7400
1.7400
1.6200
1.6700
1.6700
2,000
Aug 17, 2026
1.7200
1.7400
1.7200
1.7400
1.7400
1,500
Aug 14, 2026
1.7000
1.7900
1.6800
1.7230
1.7230
17,900
Aug 13, 2026
1.7500
1.7500
1.7420
1.7420
1.7420
1,600
Aug 12, 2026
1.6010
1.7100
1.6010
1.7100
1.7100
2,700
Aug 11, 2026
1.7250
1.7250
1.7000
1.7200
1.7200
7,800
Aug 10, 2026
1.6110
1.7200
1.6110
1.6600
1.6600
4,100
Aug 7, 2026
1.7300
1.7310
1.7210
1.7310
1.7310
1,100
Aug 6, 2026
1.7100
1.7500
1.7100
1.7200
1.7200
7,300
Aug 5, 2026
1.6600
1.7800
1.6400
1.7400
1.7400
36,700
Aug 4, 2026
1.6750
1.7500
1.6200
1.6200
1.6200
41,000
Aug 3, 2026
1.6500
1.7720
1.6300
1.6300
1.6300
15,600
Jul 31, 2026
1.6300
1.8000
1.6000
1.6300
1.6300
15,800
Jul 30, 2026
1.6100
1.6500
1.6100
1.6300
1.6300
6,700
Jul 29, 2026
1.7200
1.7300
1.6550
1.6550
1.6550
6,100
Jul 28, 2026
1.8000
1.8000
1.6920
1.7200
1.7200
7,900
Jul 27, 2026
1.9000
1.9000
1.6300
1.6620
1.6620
15,700
Jul 24, 2026
1.6600
1.9400
1.6500
1.8400
1.8400
90,100
Jul 23, 2026
1.8700
1.8700
1.6500
1.6700
1.6700
22,700
Jul 22, 2026
1.8800
2.0300
1.8100
1.8500
1.8500
5,000
Jul 21, 2026
1.9800
1.9800
1.8000
1.8600
1.8600
3,200
Jul 20, 2026
1.9100
1.9500
1.8500
1.8500
1.8500
2,700
Jul 17, 2026
1.9390
1.9600
1.7920
1.9100
1.9100
4,600
Jul 16, 2026
2.1300
2.1400
1.9400
1.9400
1.9400
5,600
Jul 15, 2026
1.8980
2.1400
1.8980
2.1000
2.1000
16,200
Jul 14, 2026
2.0300
2.0400
2.0300
2.0400
2.0400
8,300
Jul 13, 2026
2.0400
2.0800
2.0120
2.0200
2.0200
1,900
Jul 10, 2026
1.9500
2.1000
1.9400
2.0700
2.0700
15,500
Jul 9, 2026
1.9600
2.0960
1.9600
1.9660
1.9660
7,900
Jul 8, 2026
2.0600
2.0600
1.7500
1.9400
1.9400
22,900
Jul 7, 2026
2.0600
2.1400
2.0570
2.1000
2.1000
4,200
Jul 6, 2026
2.1900
2.1900
2.0500
2.1400
2.1400
8,300
Jul 2, 2026
2.2400
2.2630
2.1100
2.2000
2.2000
7,200
Jul 1, 2026
2.1750
2.2900
2.1100
2.2800
2.2800
6,800
Jun 30, 2026
2.1000
2.1700
2.0710
2.1100
2.1100
2,700
Jun 29, 2026
2.2000
2.2580
2.1700
2.2100
2.2100
3,100
Jun 26, 2026
2.0000
2.1600
2.0000
2.1400
2.1400
6,800
Jun 25, 2026
2.2100
2.2100
2.0300
2.0300
2.0300
21,000
Jun 24, 2026
2.1500
2.2700
2.1500
2.2700
2.2700
12,100
Jun 23, 2026
2.1500
2.3000
2.0930
2.2500
2.2500
10,900
Jun 22, 2026
2.1400
2.1600
2.0400
2.1600
2.1600
11,500
Jun 18, 2026
2.3000
2.3000
2.1700
2.1700
2.1700
38,700
Jun 17, 2026
2.3400
2.3700
2.2300
2.3000
2.3000
10,400
Jun 16, 2026
2.5000
2.5600
2.1910
2.3400
2.3400
47,900
Jun 15, 2026
2.0600
2.6490
2.0600
2.4000
2.4000
173,400
Jun 12, 2026
1.9700
3.2500
1.7000
2.1100
2.1100
1,015,900
Jun 11, 2026
1.9500
2.1740
1.7700
2.0800
2.0800
212,100
Jun 10, 2026
1.8790
2.2300
1.8150
2.0000
2.0000
3,890,800
Jun 9, 2026
1.7100
1.9100
1.7100
1.7500
1.7500
22,700
Jun 8, 2026
1.7700
1.7700
1.6200
1.7050
1.7050
18,800
Jun 5, 2026
1.9000
1.9000
1.6350
1.6900
1.6900
15,500
Jun 4, 2026
1.8400
2.0000
1.8100
1.8800
1.8800
15,200
Jun 3, 2026
1.9500
1.9500
1.8000
1.8300
1.8300
8,200
Jun 2, 2026
2.1000
2.1000
1.9210
1.9600
1.9600
2,300
Jun 1, 2026
2.1300
2.1300
1.8800
1.9000
1.9000
14,000
May 29, 2026
1.8700
2.3000
1.8700
2.0100
2.0100
61,700
May 28, 2026
1.8170
1.8200
1.8100
1.8100
1.8100
2,000
May 27, 2026
1.8300
2.0800
1.6600
1.8300
1.8300
4,900
May 26, 2026
1.9500
1.9900
1.8900
1.9500
1.9500
13,300
May 22, 2026
1.7700
1.9200
1.7450
1.9200
1.9200
28,100
May 21, 2026
1.6600
1.7600
1.6500
1.7400
1.7400
11,600
May 20, 2026
1.7000
1.7100
1.6600
1.6700
1.6700
16,900
May 19, 2026
1.7100
1.7100
1.7000
1.7100
1.7100
4,300
May 18, 2026
1.7200
1.7940
1.7200
1.7650
1.7650
4,900
May 15, 2026
1.7000
1.8210
1.7000
1.8150
1.8150
4,300
May 14, 2026
1.8000
1.9060
1.8000
1.8900
1.8900
2,200
May 13, 2026
1.9100
1.9100
1.8000
1.8000
1.8000
7,700
May 12, 2026
1.8300
1.8630
1.8000
1.8100
1.8100
5,200
May 11, 2026
1.8600
1.9900
1.7800
1.8200
1.8200
35,000
May 8, 2026
1.9450
1.9760
1.9000
1.9000
1.9000
2,300
May 7, 2026
1.9500
2.0000
1.9300
1.9300
1.9300
4,800
May 6, 2026
2.0300
2.0400
1.8900
1.9300
1.9300
5,900
May 5, 2026
1.9900
2.0400
1.9850
2.0400
2.0400
8,500
May 4, 2026
2.0400
2.0400
1.9300
1.9850
1.9850
2,500
May 1, 2026
1.9600
2.0400
1.8700
2.0100
2.0100
4,900
Apr 30, 2026
1.9800
2.0120
1.9300
1.9700
1.9700
6,600
Apr 29, 2026
1.9600
1.9800
1.9400
1.9800
1.9800
7,200
Apr 28, 2026
2.0300
2.0300
1.9500
1.9600
1.9600
7,200
Apr 27, 2026
2.0200
2.0600
2.0000
2.0500
2.0500
11,500
Apr 24, 2026
2.0650
2.0650
1.9200
2.0000
2.0000
9,300
Apr 23, 2026
2.1900
2.1910
2.0500
2.1370
2.1370
14,300
Apr 22, 2026
2.2200
2.2200
2.1500
2.1500
2.1500
1,800
Apr 21, 2026
2.3200
2.3200
2.1100
2.1100
2.1100
3,700
Apr 20, 2026
2.0940
2.2200
2.0940
2.2200
2.2200
4,500
Apr 17, 2026
2.1300
2.2500
2.0800
2.0800
2.0800
12,600
Apr 16, 2026
2.1800
2.2400
2.1400
2.2000
2.2000
15,900
Apr 15, 2026
2.1500
2.3200
2.0500
2.2200
2.2200
13,800
Apr 14, 2026
2.1400
2.3000
2.0660
2.2200
2.2200
4,700
Apr 13, 2026
2.0600
2.2700
2.0600
2.2200
2.2200
16,200
Apr 10, 2026
2.2500
2.2900
2.0100
2.0600
2.0600
22,800
Apr 9, 2026
2.2280
2.3900
2.2280
2.2800
2.2800
16,200
Apr 8, 2026
2.2800
2.3600
2.1930
2.2900
2.2900
11,700
Apr 7, 2026
2.2200
2.2600
2.1290
2.1300
2.1300
7,100
Apr 6, 2026
2.2700
2.2700
2.1400
2.1400
2.1400
8,900
Apr 2, 2026
2.4000
2.4700
2.2100
2.2100
2.2100
90,600
Apr 1, 2026
2.1450
2.5700
2.1250
2.4000
2.4000
48,700
Mar 31, 2026
2.1000
2.1500
1.9500
2.1000
2.1000
15,300
Mar 30, 2026
2.0400
2.0400
1.9500
1.9500
1.9500
3,900
Mar 27, 2026
2.1300
2.1300
2.0700
2.0840
2.0840
6,500
Mar 26, 2026
2.1500
2.2340
2.0100
2.1100
2.1100
19,000
Mar 25, 2026
1.9700
2.1080
1.9100
2.0900
2.0900
21,100
Mar 24, 2026
1.8500
1.8500
1.8500
1.8500
1.8500
2,200
Mar 23, 2026
1.6800
1.9500
1.6800
1.9100
1.9100
9,000
Mar 20, 2026
1.7900
1.8100
1.7000
1.7800
1.7800
25,100
Mar 19, 2026
1.8100
1.8200
1.7600
1.7880
1.7880
5,800
Mar 18, 2026
1.8940
1.9230
1.8100
1.9200
1.9200
11,900
Mar 17, 2026
1.8500
1.9500
1.8400
1.9060
1.9060
5,100
Mar 16, 2026
1.9600
1.9600
1.8500
1.9600
1.9600
5,000
Mar 13, 2026
1.9400
1.9500
1.8500
1.9400
1.9400
5,300
Mar 12, 2026
1.9700
2.0920
1.8700
1.9200
1.9200
6,700
Mar 11, 2026
2.0200
2.0200
1.9500
1.9500
1.9500
13,500
Mar 10, 2026
2.1400
2.1500
2.0300
2.0400
2.0400
8,800
Mar 9, 2026
1.9850
2.1800
1.9000
2.1800
2.1800
18,700
Mar 6, 2026
2.0350
2.1100
2.0100
2.0290
2.0290
15,300
Mar 5, 2026
1.9600
2.0850
1.9500
2.0200
2.0200
7,500
Mar 4, 2026
1.9400
1.9400
1.8700
1.9400
1.9400
14,100
Mar 3, 2026
1.8700
2.0000
1.8000
1.8400
1.8400
20,400
Mar 2, 2026
2.2000
2.2000
1.8580
2.0000
2.0000
32,400
Feb 27, 2026
2.1500
2.1650
2.0400
2.0400
2.0400
18,700
Feb 26, 2026
2.2250
2.2300
2.0200
2.1200
2.1200
27,400
Feb 25, 2026
2.1500
2.2710
2.1500
2.1800
2.1800
7,800
Feb 24, 2026
2.0300
2.2100
2.0300
2.1900
2.1900
23,800
Feb 23, 2026
2.2200
2.2400
2.0200
2.0500
2.0500
32,400
Feb 20, 2026
2.4900
2.4900
2.1200
2.2600
2.2600
30,800
Feb 19, 2026
2.4750
2.5590
2.3900
2.4200
2.4200
25,500
Feb 18, 2026
2.4700
2.6500
2.4700
2.5300
2.5300
12,900
Feb 17, 2026
2.6300
2.6300
2.4200
2.4600
2.4600
53,200
Feb 13, 2026
2.8700
2.9300
2.6400
2.6900
2.6900
28,100
Feb 12, 2026
2.8200
3.0430
2.6000
2.8900
2.8900
142,900
Feb 11, 2026
2.6500
3.3000
2.6500
2.8000
2.8000
140,600
Feb 10, 2026
2.5900
2.9180
2.4900
2.6600
2.6600
69,300
Feb 9, 2026
3.2600
3.4700
2.5000
2.8600
2.8600
340,800
Feb 6, 2026
5.9300
6.4700
2.7300
3.4600
3.4600
15,217,200
Feb 5, 2026
5.1000
5.1600
4.3100
4.3100
4.3100
26,600
Feb 4, 2026
5.2200
5.3300
5.1000
5.1800
5.1800
11,800
Feb 3, 2026
5.2300
5.4450
5.1100
5.4200
5.4200
8,000
Feb 2, 2026
5.1000
5.3610
5.1000
5.3000
5.3000
4,400
Jan 30, 2026
5.7550
5.7550
5.0900
5.1000
5.1000
16,300
Jan 29, 2026
5.9500
6.0100
5.5900
5.7000
5.7000
8,700
Jan 28, 2026
6.2100
6.4900
6.0000
6.0100
6.0100
6,400
Jan 27, 2026
6.1400
6.5000
5.7300
5.9450
5.9450
23,600
Jan 26, 2026
6.2900
6.6450
5.4500
6.2600
6.2600
35,000
Jan 23, 2026
6.9300
7.0580
6.0950
6.3200
6.3200
22,000
Jan 22, 2026
7.1000
7.5000
6.9300
6.9300
6.9300
18,500
Jan 21, 2026
7.0250
7.6100
6.9000
7.3700
7.3700
23,000
Jan 20, 2026
6.9750
7.2800
6.9650
7.2500
7.2500
11,600
Jan 16, 2026
7.1940
7.3800
7.1400
7.3100
7.3100
6,100
Jan 15, 2026
7.5000
7.6300
7.2400
7.2700
7.2700
6,500
Jan 14, 2026
7.5500
7.7700
7.2000
7.5800
7.5800
17,300
Jan 13, 2026
7.2400
8.3950
7.2000
7.9200
7.9200
25,100
Jan 12, 2026
7.1500
7.2000
6.7510
7.0900
7.0900
12,000
Jan 9, 2026
7.4200
7.8200
7.0550
7.1500
7.1500
43,200
Jan 8, 2026
7.2900
7.8500
7.2000
7.6500
7.6500
46,400
Jan 7, 2026
7.4760
7.8600
7.2100
7.2100
7.2100
18,900
Jan 6, 2026
7.7500
8.0800
7.6000
7.8300
7.8300
22,800
Jan 5, 2026
7.6300
8.5000
7.5600
7.8800
7.8800
46,700
Jan 2, 2026
6.0500
8.9900
5.8100
8.3250
8.3250
161,500
Dec 31, 2025
7.0600
7.6000
6.4500
6.6450
6.6450
128,100
Dec 30, 2025
6.7700
7.9400
6.2530
7.1200
7.1200
3,803,700
Dec 29, 2025
6.0500
6.0500
5.2800
5.2850
5.2850
644,700
Dec 26, 2025
6.0000
6.1300
6.0000
6.0800
6.0800
13,700
Dec 24, 2025
6.0000
6.1800
6.0000
6.1000
6.1000
7,000
Dec 23, 2025
6.1100
6.5000
6.0000
6.0500
6.0500
36,600
Dec 22, 2025
6.4900
6.5800
6.3980
6.4000
6.4000
5,100
Dec 19, 2025
6.8600
6.8600
6.1100
6.7300
6.7300
69,400
Dec 18, 2025
6.8500
6.8500
6.3250
6.6100
6.6100
15,400
Dec 17, 2025
6.9100
7.0450
6.3900
6.5800
6.5800
11,200
Dec 16, 2025
6.5200
7.0500
6.0600
7.0500
7.0500
21,400
Dec 15, 2025
7.1100
7.2700
6.7200
6.7200
6.7200
13,400
Dec 12, 2025
7.8000
7.8000
7.0400
7.0400
7.0400
17,300
Dec 11, 2025
7.7400
8.2630
7.7400
7.9100
7.9100
26,900
Dec 10, 2025
8.1700
8.2500
7.8400
7.9000
7.9000
27,900
Dec 9, 2025
8.4900
10.1000
7.9900
8.2800
8.2800
91,300
Dec 8, 2025
7.0500
8.7000
6.5500
8.4600
8.4600
98,400
Dec 5, 2025
8.8000
9.2100
8.0000
8.2700
8.2700
137,600
Dec 4, 2025
9.9000
10.5000
9.2000
9.9900
9.9900
1,495,700
Dec 3, 2025
9.6800
10.5190
8.4780
8.6600
8.6600
234,800
Dec 2, 2025
13.2700
13.9300
8.4500
10.6900
10.6900
1,614,100
Dec 1, 2025
4.4800
21.8000
4.4800
15.7900
15.7900
18,712,300
Nov 28, 2025
4.1200
4.4800
4.0200
4.4800
4.4800
2,000
Nov 26, 2025
4.2600
4.5600
4.2600
4.4900
4.4900
8,700
Nov 25, 2025
4.0200
4.3000
4.0200
4.3000
4.3000
4,100
Nov 24, 2025
3.9300
4.2000
3.8300
4.0200
4.0200
4,300
Nov 21, 2025
3.8300
4.2100
3.8300
3.8900
3.8900
11,000
Nov 20, 2025
3.9000
4.0500
3.8500
3.8700
3.8700
31,400
Nov 19, 2025
3.8720
4.1700
3.8600
3.9100
3.9100
4,000
Nov 18, 2025
4.3200
4.3200
4.0000
4.0900
4.0900
16,400
Nov 17, 2025
4.5800
4.5800
4.3200
4.4050
4.4050
9,000
Nov 14, 2025
4.9800
5.1200
4.5800
4.6100
4.6100
18,700
Nov 13, 2025
5.2700
5.4900
5.1700
5.1800
5.1800
12,300
Nov 12, 2025
5.5000
5.5100
5.2000
5.3170
5.3170
8,700
Nov 11, 2025
5.5000
5.6700
5.3200
5.4100
5.4100
8,600
Nov 10, 2025
5.4000
5.7000
5.4000
5.5600
5.5600
10,000
Nov 7, 2025
5.8400
5.8950
5.3600
5.4800
5.4800
13,500
Nov 6, 2025
5.8000
6.1100
5.4600
5.8400
5.8400
17,700
Nov 5, 2025
6.7900
6.7900
5.2500
5.7010
5.7010
64,400
Nov 4, 2025
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
8.5000
10.6100
6.8500
7.1400
7.1400
95,100
Nov 3, 2025
11.0400
14.1200
9.7200
10.0000
10.0000
190,535
Oct 31, 2025
17.6000
18.3000
10.0000
10.1000
10.1000
204,815
Oct 30, 2025
17.6000
22.0000
14.4600
21.4000
21.4000
169,350
Oct 29, 2025
14.3200
19.3800
14.3200
18.6000
18.6000
190,150
Oct 28, 2025
14.0000
15.5600
14.0000
15.3000
15.3000
27,075
Oct 27, 2025
13.8000
14.2000
13.1800
13.9800
13.9800
13,695
Oct 24, 2025
13.7400
14.7600
12.5000
13.5200
13.5200
24,995
Oct 23, 2025
12.3800
14.3800
11.8200
13.7400
13.7400
29,370
Oct 22, 2025
13.1200
13.2200
12.0600
12.4200
12.4200
16,350
Oct 21, 2025
11.8000
13.4000
11.4400
13.2400
13.2400
55,925
Oct 20, 2025
9.8200
11.3400
9.6000
11.1800
11.1800
21,080
Oct 17, 2025
10.1400
10.6000
9.8000
10.0000
10.0000
10,210
Oct 16, 2025
10.4000
11.3600
10.0000
10.4400
10.4400
18,130
Oct 15, 2025
11.3400
11.9600
10.1000
10.3600
10.3600
36,660
Oct 14, 2025
12.4400
12.9000
10.6000
11.1400
11.1400
60,585
Oct 13, 2025
13.0000
13.7000
12.8000
13.1800
13.1800
10,785
Oct 10, 2025
12.9600
13.6000
12.9600
13.1600
13.1600
11,655
Oct 9, 2025
13.4600
13.9800
13.2800
13.6000
13.6000
11,415
Oct 8, 2025
13.0000
14.4000
12.8000
13.8800
13.8800
26,170
Oct 7, 2025
13.0000
13.5400
12.9600
13.0400
13.0400
17,885
Oct 6, 2025
14.0000
14.1400
13.3000
13.5200
13.5200
34,450
Oct 3, 2025
13.4800
14.7800
13.4800
14.1400
14.1400
39,755
Oct 2, 2025
13.2000
13.9200
13.2000
13.4800
13.4800
17,685
Oct 1, 2025
13.5800
14.3800
13.4400
13.6000
13.6000
32,025
Sep 30, 2025
14.5000
14.9200
13.2800
13.7600
13.7600
16,930
Sep 29, 2025
14.8200
15.0000
13.5200
14.4800
14.4800
18,870
Sep 26, 2025
15.8000
16.3200
14.7200
15.6000
15.6000
12,875
Sep 25, 2025
18.0000
18.0000
16.0200
16.5600
16.5600
19,580
Sep 24, 2025
17.9000
18.6000
17.2000
17.6400
17.6400
15,405
Sep 23, 2025
17.4400
20.2000
16.4000
18.6600
18.6600
55,735
Sep 22, 2025
15.0000
20.8000
14.6000
20.2000
20.2000
169,320
Sep 19, 2025
14.5800
15.4000
14.4000
15.1000
15.1000
28,135
Sep 18, 2025
15.0000
15.2200
14.7000
14.7000
14.7000
16,125
Sep 17, 2025
14.8600
15.4600
14.6200
14.6200
14.6200
25,835
Sep 16, 2025
15.5600
15.5600
14.8000
15.4600
15.4600
28,870
Sep 15, 2025
15.2000
16.3800
14.6600
15.8000
15.8000
44,120
Sep 12, 2025
15.4000
16.5800
14.3400
14.4600
14.4600
35,465
Sep 11, 2025
15.2000
17.2000
15.0200
16.2400
16.2400
62,755
Sep 10, 2025
12.7200
16.6000
12.7200
16.2000
16.2000
138,075
Sep 9, 2025
12.2000
14.2400
12.2000
13.2000
13.2000
97,410
Sep 8, 2025
13.0000
13.6000
12.6000
12.9800
12.9800
24,200
Sep 5, 2025
13.0000
13.4000
12.6400
13.0000
13.0000
17,280
