Fly-E Group, Inc. - Common Stock (FLYE)

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.69	0.74	0.63	0.68	499,919	0.68
10/23/2025	0.62	0.72	0.59	0.69	585,427	0.69
10/22/2025	0.66	0.66	0.60	0.62	326,980	0.62
10/21/2025	0.59	0.67	0.57	0.66	1,116,222	0.66
10/20/2025	0.49	0.57	0.48	0.56	419,161	0.56
10/17/2025	0.51	0.53	0.49	0.50	204,158	0.50
10/16/2025	0.52	0.57	0.50	0.52	361,863	0.52
10/15/2025	0.57	0.60	0.51	0.52	731,596	0.52
10/14/2025	0.62	0.64	0.53	0.56	1,201,428	0.56
10/13/2025	0.65	0.68	0.64	0.66	210,489	0.66
10/10/2025	0.65	0.68	0.65	0.66	233,076	0.66
10/09/2025	0.67	0.70	0.66	0.68	225,279	0.68
10/08/2025	0.65	0.72	0.64	0.69	523,357	0.69
10/07/2025	0.65	0.68	0.65	0.65	357,444	0.65
10/06/2025	0.70	0.71	0.67	0.68	687,005	0.68
10/03/2025	0.67	0.74	0.67	0.71	795,115	0.71
10/02/2025	0.66	0.70	0.66	0.67	319,088	0.67
10/01/2025	0.68	0.72	0.67	0.68	640,177	0.68
9/30/2025	0.72	0.75	0.66	0.69	338,042	0.69
9/29/2025	0.74	0.75	0.68	0.72	377,365	0.72
9/26/2025	0.79	0.82	0.74	0.78	257,479	0.78
9/25/2025	0.90	0.90	0.80	0.83	390,141	0.83
9/24/2025	0.90	0.93	0.86	0.88	307,826	0.88
9/23/2025	0.87	1.01	0.82	0.93	1,113,470	0.93
9/22/2025	0.75	1.04	0.73	1.01	3,374,099	1.01
9/19/2025	0.73	0.77	0.72	0.75	562,714	0.75
9/18/2025	0.75	0.76	0.73	0.73	320,255	0.73
9/17/2025	0.74	0.77	0.73	0.73	516,517	0.73
9/16/2025	0.78	0.78	0.74	0.77	577,421	0.77
9/15/2025	0.76	0.82	0.73	0.79	881,962	0.79
9/12/2025	0.77	0.83	0.72	0.72	709,311	0.72
9/11/2025	0.76	0.86	0.75	0.81	1,249,520	0.81
9/10/2025	0.64	0.83	0.64	0.81	2,751,107	0.81
9/09/2025	0.61	0.71	0.61	0.66	1,896,492	0.66
9/08/2025	0.65	0.68	0.63	0.65	483,966	0.65
9/05/2025	0.65	0.67	0.63	0.65	345,711	0.65
9/04/2025	0.60	0.69	0.57	0.66	1,405,391	0.66
9/03/2025	0.67	0.70	0.63	0.64	1,421,410	0.64
9/02/2025	0.70	0.74	0.68	0.71	462,044	0.71
8/29/2025	0.75	0.77	0.70	0.71	635,361	0.71
8/28/2025	0.76	0.80	0.74	0.76	587,196	0.76
8/27/2025	0.76	0.82	0.76	0.78	1,001,350	0.78
8/26/2025	0.77	0.84	0.75	0.77	1,266,458	0.77
8/25/2025	0.70	0.82	0.67	0.78	3,200,033	0.78
8/22/2025	0.68	0.72	0.67	0.70	2,523,406	0.70
8/21/2025	0.59	0.83	0.57	0.71	11,333,110	0.71
8/20/2025	0.57	0.63	0.51	0.60	3,397,876	0.60
8/19/2025	0.74	0.74	0.58	0.62	7,716,615	0.62
8/18/2025	0.88	1.00	0.77	0.80	11,622,821	0.80
8/15/2025	7.77	7.90	0.66	1.00	31,444,417	1.00
8/14/2025	6.98	8.09	6.28	7.76	14,520,221	7.76
8/13/2025	7.49	7.72	7.40	7.50	5,140,454	7.50
8/12/2025	7.05	7.58	7.05	7.49	4,396,575	7.49
8/11/2025	6.82	7.16	6.82	7.02	1,251,400	7.02
8/08/2025	6.78	6.85	6.61	6.82	4,685,198	6.82
8/07/2025	6.62	6.98	6.53	6.78	3,619,689	6.78
8/06/2025	6.13	6.70	5.89	6.61	5,209,461	6.61
8/05/2025	6.12	6.18	5.90	6.13	813,531	6.13
8/04/2025	5.98	6.24	5.98	6.12	508,965	6.12
8/01/2025	5.91	6.06	5.81	5.98	2,887,978	5.98
7/31/2025	5.59	5.95	5.55	5.91	2,633,622	5.91
7/30/2025	5.75	5.84	5.51	5.55	3,223,096	5.55
7/29/2025	5.50	5.84	5.46	5.79	3,320,160	5.79
7/28/2025	5.36	5.58	5.26	5.48	623,259	5.48