Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1.950	1.976	1.900	1.900	2,066	-0.03(-1.55%)
May 07, 2026	1.950	2.000	1.930	1.930	4,828	+0.00(+0.00%)
May 06, 2026	2.030	2.040	1.890	1.930	5,892	-0.11(-5.39%)
May 05, 2026	1.990	2.040	1.985	2.040	8,458	+0.05(+2.77%)
May 04, 2026	2.040	2.040	1.930	1.985	2,483	-0.02(-1.24%)
May 01, 2026	1.960	2.040	1.870	2.010	4,905	+0.04(+2.05%)
Apr 30, 2026	1.980	2.012	1.930	1.970	6,565	-0.01(-0.53%)
Apr 29, 2026	1.960	1.980	1.940	1.980	5,205	+0.02(+1.02%)
Apr 28, 2026	2.030	2.030	1.950	1.960	7,194	-0.09(-4.39%)
Apr 27, 2026	2.020	2.060	2.000	2.050	11,520	+0.05(+2.50%)
Apr 24, 2026	2.065	2.065	1.920	2.000	9,303	-0.14(-6.42%)
Apr 23, 2026	2.190	2.191	2.050	2.137	14,266	-0.01(-0.60%)
Apr 22, 2026	2.220	2.220	2.150	2.150	1,801	+0.04(+1.91%)
Apr 21, 2026	2.320	2.320	2.110	2.110	3,688	-0.11(-4.95%)
Apr 20, 2026	2.090	2.220	2.094	2.220	4,466	+0.14(+6.73%)
Apr 17, 2026	2.130	2.250	2.080	2.080	12,644	-0.12(-5.45%)
Apr 16, 2026	2.180	2.240	2.140	2.200	15,986	-0.02(-0.90%)
Apr 15, 2026	2.150	2.320	2.050	2.220	13,916	+0.00(+0.00%)
Apr 14, 2026	2.140	2.300	2.066	2.220	4,681	+0.00(+0.00%)
Apr 13, 2026	2.060	2.270	2.060	2.220	16,193	+0.16(+7.76%)
Apr 10, 2026	2.250	2.290	2.010	2.060	22,895	-0.22(-9.65%)
Apr 09, 2026	2.230	2.390	2.228	2.280	16,259	-0.01(-0.44%)
Apr 08, 2026	2.280	2.360	2.193	2.290	11,671	+0.16(+7.51%)
Apr 07, 2026	2.220	2.260	2.129	2.130	6,429	-0.01(-0.47%)
Apr 06, 2026	2.270	2.270	2.140	2.140	8,910	-0.07(-3.16%)
Apr 02, 2026	2.400	2.470	2.210	2.210	90,560	-0.19(-7.92%)
Apr 01, 2026	2.140	2.570	2.125	2.400	48,743	+0.30(+14.29%)
Mar 31, 2026	2.100	2.150	1.950	2.100	15,721	+0.15(+7.69%)
Mar 30, 2026	2.040	2.040	1.950	1.950	3,941	-0.13(-6.45%)
Mar 27, 2026	2.130	2.130	2.070	2.084	6,732	-0.03(-1.21%)
Mar 26, 2026	2.150	2.234	2.010	2.110	19,020	+0.02(+0.96%)
Mar 25, 2026	1.970	2.108	1.910	2.090	19,176	+0.24(+12.97%)
Mar 24, 2026	1.850	1.850	1.850	1.850	2,161	-0.06(-3.14%)
Mar 23, 2026	1.680	1.950	1.680	1.910	8,993	+0.13(+7.30%)
Mar 20, 2026	1.790	1.810	1.700	1.780	25,080	-0.01(-0.45%)
Mar 19, 2026	1.810	1.820	1.760	1.788	5,871	-0.13(-6.87%)
Mar 18, 2026	1.890	1.923	1.810	1.920	12,032	+0.01(+0.75%)
Mar 17, 2026	1.850	1.950	1.840	1.906	5,323	-0.05(-2.77%)
Mar 16, 2026	1.960	1.960	1.850	1.960	5,073	+0.02(+1.03%)
Mar 13, 2026	1.940	1.950	1.850	1.940	5,337	+0.02(+1.04%)
Mar 12, 2026	1.970	2.092	1.870	1.920	6,665	-0.03(-1.54%)
Mar 11, 2026	2.020	2.020	1.950	1.950	13,462	-0.09(-4.41%)
Mar 10, 2026	2.140	2.150	2.030	2.040	8,939	-0.14(-6.42%)
Mar 09, 2026	1.990	2.180	1.900	2.180	18,607	+0.15(+7.44%)
Mar 06, 2026	2.035	2.110	2.010	2.029	15,540	+0.01(+0.45%)
Mar 05, 2026	1.960	2.085	1.950	2.020	7,455	+0.08(+4.12%)
Mar 04, 2026	1.940	1.940	1.870	1.940	14,082	+0.10(+5.43%)
Mar 03, 2026	1.870	2.000	1.800	1.840	18,963	-0.16(-8.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices