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

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

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	4.48	21.80	4.48	15.79	18,546,772	15.79
11/28/2025	4.12	4.48	4.02	4.48	2,033	4.48
11/26/2025	4.26	4.56	4.26	4.49	8,843	4.49
11/25/2025	4.02	4.30	4.02	4.30	4,053	4.30
11/24/2025	3.93	4.20	3.83	4.02	4,328	4.02
11/21/2025	3.83	4.21	3.83	3.89	10,953	3.89
11/20/2025	3.90	4.05	3.85	3.87	31,405	3.87
11/19/2025	3.87	4.17	3.86	3.91	3,951	3.91
11/18/2025	4.32	4.32	4.00	4.09	16,412	4.09
11/17/2025	4.58	4.58	4.32	4.41	8,968	4.41
11/14/2025	4.98	5.12	4.58	4.61	18,734	4.61
11/13/2025	5.27	5.49	5.17	5.18	12,315	5.18
11/12/2025	5.50	5.51	5.20	5.32	8,700	5.32
11/11/2025	5.50	5.67	5.32	5.41	8,617	5.41
11/10/2025	5.40	5.70	5.40	5.56	9,969	5.56
11/07/2025	5.84	5.90	5.36	5.48	13,613	5.48
11/06/2025	5.80	6.11	5.46	5.84	17,725	5.84
11/05/2025	6.79	6.79	5.25	5.70	64,382	5.70
11/04/2025	8.50	10.61	6.85	7.14	94,440	7.14
11/03/2025	0.55	0.71	0.49	0.50	3,806,259	10.00
10/31/2025	0.88	0.92	0.50	0.50	4,096,335	10.09
10/30/2025	0.88	1.10	0.72	1.07	3,385,350	21.40
10/29/2025	0.72	0.97	0.72	0.93	3,795,426	18.60
10/28/2025	0.70	0.78	0.70	0.76	540,455	15.30
10/27/2025	0.69	0.71	0.66	0.70	273,284	13.97
10/24/2025	0.69	0.74	0.63	0.68	499,919	13.52
10/23/2025	0.62	0.72	0.59	0.69	585,427	13.75
10/22/2025	0.66	0.66	0.60	0.62	326,980	12.42
10/21/2025	0.59	0.67	0.57	0.66	1,116,222	13.24
10/20/2025	0.49	0.57	0.48	0.56	419,161	11.17
10/17/2025	0.51	0.53	0.49	0.50	204,158	10.00
10/16/2025	0.52	0.57	0.50	0.52	361,863	10.45
10/15/2025	0.57	0.60	0.51	0.52	731,596	10.36
10/14/2025	0.62	0.64	0.53	0.56	1,201,428	11.14
10/13/2025	0.65	0.68	0.64	0.66	210,489	13.18
10/10/2025	0.65	0.68	0.65	0.66	233,076	13.16
10/09/2025	0.67	0.70	0.66	0.68	225,279	13.60
10/08/2025	0.65	0.72	0.64	0.69	523,357	13.88
10/07/2025	0.65	0.68	0.65	0.65	357,444	13.04
10/06/2025	0.70	0.71	0.67	0.68	687,005	13.52
10/03/2025	0.67	0.74	0.67	0.71	795,115	14.14
10/02/2025	0.66	0.70	0.66	0.67	319,088	13.49
10/01/2025	0.68	0.72	0.67	0.68	640,177	13.60
9/30/2025	0.72	0.75	0.66	0.69	338,042	13.75
9/29/2025	0.74	0.75	0.68	0.72	377,365	14.48
9/26/2025	0.79	0.82	0.74	0.78	257,479	15.60
9/25/2025	0.90	0.90	0.80	0.83	390,141	16.56
9/24/2025	0.90	0.93	0.86	0.88	307,826	17.63
9/23/2025	0.87	1.01	0.82	0.93	1,113,470	18.66
9/22/2025	0.75	1.04	0.73	1.01	3,374,099	20.20
9/19/2025	0.73	0.77	0.72	0.75	562,714	15.10
9/18/2025	0.75	0.76	0.73	0.73	320,255	14.70
9/17/2025	0.74	0.77	0.73	0.73	516,517	14.62
9/16/2025	0.78	0.78	0.74	0.77	577,421	15.45
9/15/2025	0.76	0.82	0.73	0.79	881,962	15.80
9/12/2025	0.77	0.83	0.72	0.72	709,311	14.46
9/11/2025	0.76	0.86	0.75	0.81	1,249,520	16.23
9/10/2025	0.64	0.83	0.64	0.81	2,751,107	16.20
9/09/2025	0.61	0.71	0.61	0.66	1,896,492	13.20
9/08/2025	0.65	0.68	0.63	0.65	483,966	12.98
9/05/2025	0.65	0.67	0.63	0.65	345,711	13.00
9/04/2025	0.60	0.69	0.57	0.66	1,406,491	13.20
9/03/2025	0.67	0.70	0.63	0.64	1,421,410	12.84
9/02/2025	0.70	0.74	0.68	0.71	462,044	14.19