Skip to main content
FLYE logo

Fly-E Group, Inc.

FLYENASDAQConsumer DiscretionaryAuto Manufacturers

$1.91Today:- (-)1Y −85.74%

As of Oct 23, 2026 close

Market cap
$3.12M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.22$22.00
Volume (live)
-
Avg. volume (3M)
6.07M

Fly-E Group (FLYE) Historical Stock Prices

Analyze Fly-E Group (FLYE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fly-E Group (FLYE) Interactive Price Chart

Interactive historical price chart showing Fly-E Group stock price movements and trends across multiple time periods.

Loading chart...

FLYE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FLYE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.971.991.861.911.9158.08K
Oct 22, 20261.992.071.941.961.9651.58K
Oct 21, 20262.142.312.002.072.07121.47K
Oct 20, 20262.172.392.122.132.13162.56K
Oct 19, 20262.492.632.142.202.20183.94K
Oct 16, 20263.434.771.692.662.663.13M
Oct 15, 20263.564.123.363.383.382.13M
Oct 14, 20263.313.923.183.603.605.25M
Oct 13, 20262.156.312.093.553.5532.82M
Oct 12, 20261.962.301.952.052.05277.90K
Oct 9, 20262.252.652.002.332.332.93M
Oct 8, 20263.173.471.952.322.32133.01M
Oct 7, 20261.321.321.221.271.2724.35K
Oct 6, 20261.321.351.321.331.332.42K
Oct 5, 20261.381.381.321.321.3212.53K
Oct 2, 20261.411.441.351.391.396.79K
Oct 1, 20261.391.391.321.331.3326.37K
Sep 30, 20261.321.411.321.381.388.50K
Sep 29, 20261.381.431.381.421.426.30K
Sep 28, 20261.411.501.411.431.4312.40K
Sep 25, 20261.481.601.411.411.4141.59K
Sep 24, 20261.531.531.411.481.4840.53K
Sep 23, 20261.451.801.391.531.53929.58K
Sep 22, 20261.552.001.281.351.35694.34K
Sep 21, 20261.671.711.451.471.4742.34K
Sep 18, 20261.641.671.521.601.6027.10K
Sep 17, 20261.701.831.621.621.6212.47K
Sep 16, 20261.701.751.611.631.6361.34K
Sep 15, 20261.801.811.681.711.7111.05K
Sep 14, 20261.801.901.711.831.8310.03K
Sep 11, 20261.751.901.701.841.8443.67K
Sep 10, 20261.801.811.701.811.8153.91K
Sep 9, 20262.002.001.721.791.7990.03K
Sep 8, 20261.912.041.701.911.91129.90K
Sep 4, 20262.282.641.902.002.00387.20K
Sep 3, 20262.542.552.022.222.22588.24K
Sep 2, 20262.282.502.002.402.402.03M
Sep 1, 20261.802.791.702.202.2082.36M
Aug 31, 20261.641.641.361.361.3623.29K
Aug 28, 20261.711.711.631.711.713.11K
Aug 27, 20261.691.721.681.701.702.81K
Aug 26, 20261.691.691.641.691.692.74K
Aug 25, 20261.691.701.691.701.701.11K
Aug 24, 20261.661.671.631.651.652.88K
Aug 21, 20261.651.761.651.671.673.95K
Aug 20, 20261.731.751.601.691.6911.45K
Aug 19, 20261.701.831.701.771.7715.61K
Aug 18, 20261.741.741.621.671.672.08K
Aug 17, 20261.721.741.721.741.741.47K
Aug 14, 20261.701.791.681.721.7217.94K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.