5 DAY PERFORMANCE
-7.83%
1 MONTH PERFORMANCE
+10.42%
3 MONTH PERFORMANCE
+19.10%
6 MONTH PERFORMANCE
-66.88%
YEAR-TO-DATE PERFORMANCE
-68.12%
1 YEAR PERFORMANCE
-97.77%
Fly-E Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.14 | $2.16 (0.93%) | $2.16 | $2.04 | 11.49 K | $3.53 M |
| 06/18/2026 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.17 | 38.70 K | $3.54 M |
| 06/17/2026 | $2.34 | $2.30 (-1.71%) | $2.37 | $2.23 | 10.42 K | $3.75 M |
| 06/16/2026 | $2.50 | $2.34 (-6.4%) | $2.56 | $2.19 | 48.10 K | $3.82 M |
| 06/15/2026 | $2.06 | $2.40 (16.5%) | $2.65 | $2.06 | 174.03 K | $3.92 M |
| 06/12/2026 | $1.97 | $2.11 (7.11%) | $3.25 | $1.70 | 1.02 M | $3.44 M |
| 06/11/2026 | $1.95 | $2.08 (6.67%) | $2.17 | $1.77 | 212.10 K | $3.40 M |
| 06/10/2026 | $1.88 | $2.00 (6.38%) | $2.23 | $1.82 | 3.89 M | $3.26 M |
| 06/09/2026 | $1.71 | $1.75 (2.34%) | $1.91 | $1.71 | 22.70 K | $2.86 M |
| 06/08/2026 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.62 | 19.05 K | $2.79 M |
| 06/05/2026 | $1.90 | $1.69 (-11.05%) | $1.90 | $1.64 | 15.50 K | $2.76 M |
| 06/04/2026 | $1.84 | $1.88 (2.17%) | $2.00 | $1.81 | 15.28 K | $3.07 M |
| 06/03/2026 | $1.95 | $1.83 (-6.15%) | $1.95 | $1.80 | 8.20 K | $2.99 M |
| 06/02/2026 | $2.10 | $1.96 (-6.67%) | $2.10 | $1.92 | 2.30 K | $3.20 M |
| 06/01/2026 | $2.13 | $1.90 (-10.8%) | $2.13 | $1.88 | 14.03 K | $3.10 M |
| 05/29/2026 | $1.87 | $2.01 (7.49%) | $2.30 | $1.87 | 61.77 K | $3.28 M |
| 05/28/2026 | $1.82 | $1.81 (-0.55%) | $1.82 | $1.81 | 2.00 K | $2.95 M |
| 05/27/2026 | $1.83 | $1.83 (0%) | $2.08 | $1.66 | 4.90 K | $2.99 M |
| 05/26/2026 | $1.95 | $1.95 (0%) | $1.99 | $1.89 | 13.34 K | $3.18 M |
| 05/22/2026 | $1.77 | $1.92 (8.47%) | $1.92 | $1.75 | 28.12 K | $3.13 M |
| 05/21/2026 | $1.66 | $1.74 (4.82%) | $1.76 | $1.65 | 11.67 K | $2.84 M |
| 05/20/2026 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.66 | 17.23 K | $2.73 M |
| 05/19/2026 | $1.71 | $1.71 (0%) | $1.71 | $1.70 | 4.32 K | $2.79 M |
| 05/18/2026 | $1.72 | $1.77 (2.91%) | $1.79 | $1.72 | 4.90 K | $2.89 M |
| 05/15/2026 | $1.70 | $1.82 (7.06%) | $1.82 | $1.70 | 4.31 K | $2.97 M |
| 05/14/2026 | $1.80 | $1.89 (5%) | $1.91 | $1.80 | 2.20 K | $3.09 M |
| 05/13/2026 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.80 | 7.70 K | $2.94 M |
| 05/12/2026 | $1.83 | $1.81 (-1.09%) | $1.86 | $1.80 | 5.20 K | $2.95 M |
| 05/11/2026 | $1.86 | $1.82 (-2.15%) | $1.99 | $1.78 | 35.02 K | $2.97 M |
| 05/08/2026 | $1.95 | $1.90 (-2.56%) | $1.98 | $1.90 | 2.32 K | $3.10 M |
| 05/07/2026 | $1.95 | $1.93 (-1.03%) | $2.00 | $1.93 | 4.88 K | $3.15 M |
| 05/06/2026 | $2.03 | $1.93 (-4.93%) | $2.04 | $1.89 | 5.90 K | $3.15 M |
| 05/05/2026 | $1.99 | $2.04 (2.51%) | $2.04 | $1.99 | 8.58 K | $3.33 M |
| 05/04/2026 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.93 | 2.50 K | $3.25 M |
| 05/01/2026 | $1.96 | $2.01 (2.55%) | $2.04 | $1.87 | 4.91 K | $3.28 M |
| 04/30/2026 | $1.98 | $1.97 (-0.51%) | $2.01 | $1.93 | 6.86 K | $3.22 M |
| 04/29/2026 | $1.96 | $1.98 (1.02%) | $1.98 | $1.94 | 7.20 K | $3.23 M |
| 04/28/2026 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.95 | 7.20 K | $3.20 M |
| 04/27/2026 | $2.02 | $2.05 (1.49%) | $2.06 | $2.00 | 11.52 K | $3.35 M |
| 04/24/2026 | $2.07 | $2.00 (-3.38%) | $2.07 | $1.92 | 9.30 K | $3.26 M |
| 04/23/2026 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.05 | 14.30 K | $3.49 M |
| 04/22/2026 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.15 | 1.90 K | $3.51 M |
| 04/21/2026 | $2.32 | $2.11 (-9.05%) | $2.32 | $2.11 | 3.70 K | $3.44 M |
| 04/20/2026 | $2.09 | $2.22 (6.22%) | $2.22 | $2.09 | 4.50 K | $3.62 M |
| 04/17/2026 | $2.13 | $2.08 (-2.35%) | $2.25 | $2.08 | 12.64 K | $3.40 M |
| 04/16/2026 | $2.18 | $2.20 (0.92%) | $2.24 | $2.14 | 15.99 K | $3.59 M |
| 04/15/2026 | $2.15 | $2.22 (3.26%) | $2.32 | $2.05 | 13.92 K | $3.62 M |
| 04/14/2026 | $2.14 | $2.22 (3.74%) | $2.30 | $2.07 | 4.70 K | $3.62 M |
| 04/13/2026 | $2.06 | $2.22 (7.77%) | $2.27 | $2.06 | 16.20 K | $3.62 M |
| 04/10/2026 | $2.25 | $2.06 (-8.44%) | $2.29 | $2.01 | 22.90 K | $3.36 M |
| 04/09/2026 | $2.23 | $2.28 (2.24%) | $2.39 | $2.23 | 16.28 K | $3.72 M |
| 04/08/2026 | $2.28 | $2.29 (0.44%) | $2.36 | $2.19 | 11.72 K | $3.74 M |
| 04/07/2026 | $2.22 | $2.13 (-4.05%) | $2.26 | $2.13 | 7.10 K | $3.48 M |
| 04/06/2026 | $2.27 | $2.14 (-5.73%) | $2.27 | $2.14 | 8.91 K | $3.49 M |
| 04/02/2026 | $2.40 | $2.21 (-7.92%) | $2.47 | $2.21 | 90.60 K | $3.61 M |
| 04/01/2026 | $2.15 | $2.40 (11.63%) | $2.57 | $2.13 | 48.74 K | $3.92 M |
| 03/31/2026 | $2.10 | $2.10 (0%) | $2.15 | $1.95 | 15.72 K | $3.43 M |
| 03/30/2026 | $2.04 | $1.95 (-4.41%) | $2.04 | $1.95 | 3.94 K | $3.18 M |
| 03/27/2026 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.07 | 6.73 K | $3.40 M |
| 03/26/2026 | $2.15 | $2.11 (-1.86%) | $2.23 | $2.01 | 19.02 K | $3.44 M |
| 03/25/2026 | $1.97 | $2.09 (6.09%) | $2.11 | $1.91 | 21.10 K | $3.41 M |
| 03/24/2026 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 2.20 K | $3.02 M |
| 03/23/2026 | $1.68 | $1.91 (13.69%) | $1.95 | $1.68 | 9.00 K | $3.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
