MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLYE — Fly-E Group, Inc. Common Stock
NasdaqFly-E Group, Inc. Common Stock
$1.39
+0.06(+4.14%)
- O
- 1.41
- H
- 1.44
- L
- 1.35
- V
- 6.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.39
Period Return-96.64%
Period High$161.80
Period Low$1.28
Avg Daily Volume403.4K
Total Trading Days365
FLYE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.41 | $1.44 | $1.35 | $1.39 | +$0.06 | +4.14% | 6,772 | $1.38 | $1.35 $1.44 |
| Oct 1, 2026 | $1.39 | $1.39 | $1.32 | $1.33 | $-0.05 | -3.62% | 26,372 | $1.34 | $1.32 $1.39 |
| Sep 30, 2026 | $1.32 | $1.41 | $1.32 | $1.38 | $-0.04 | -2.82% | 8,499 | $1.37 | $1.32 $1.41 |
| Sep 29, 2026 | $1.38 | $1.43 | $1.38 | $1.42 | $-0.01 | -0.70% | 6,302 | $1.39 | $1.38 $1.43 |
| Sep 28, 2026 | $1.41 | $1.50 | $1.41 | $1.43 | +$0.02 | +1.42% | 12,400 | $1.45 | $1.41 $1.50 |
| Sep 25, 2026 | $1.48 | $1.60 | $1.41 | $1.41 | $-0.07 | -4.73% | 41,588 | $1.50 | $1.41 $1.60 |
| Sep 24, 2026 | $1.53 | $1.53 | $1.41 | $1.48 | $-0.05 | -3.27% | 40,527 | $1.45 | $1.41 $1.53 |
| Sep 23, 2026 | $1.45 | $1.80 | $1.39 | $1.53 | +$0.18 | +13.33% | 929,578 | $1.60 | $1.39 $1.80 |
| Sep 22, 2026 | $1.55 | $2.00 | $1.28 | $1.35 | $-0.12 | -8.16% | 694,342 | $1.61 | $1.28 $2.00 |
| Sep 21, 2026 | $1.67 | $1.71 | $1.45 | $1.47 | $-0.13 | -8.12% | 42,344 | $1.55 | $1.45 $1.71 |
| Sep 18, 2026 | $1.64 | $1.67 | $1.52 | $1.60 | $-0.02 | -1.23% | 27,099 | $1.60 | $1.52 $1.67 |
| Sep 17, 2026 | $1.70 | $1.83 | $1.62 | $1.62 | $-0.01 | -0.61% | 12,473 | $1.68 | $1.62 $1.83 |
| Sep 16, 2026 | $1.70 | $1.75 | $1.61 | $1.63 | $-0.08 | -4.68% | 61,342 | $1.67 | $1.61 $1.75 |
| Sep 15, 2026 | $1.80 | $1.81 | $1.68 | $1.71 | $-0.12 | -6.56% | 10,953 | $1.75 | $1.68 $1.81 |
| Sep 14, 2026 | $1.80 | $1.90 | $1.71 | $1.83 | $-0.01 | -0.54% | 9,871 | $1.81 | $1.71 $1.90 |
| Sep 11, 2026 | $1.75 | $1.90 | $1.70 | $1.84 | +$0.03 | +1.66% | 43,672 | $1.81 | $1.70 $1.90 |
| Sep 10, 2026 | $1.80 | $1.81 | $1.70 | $1.81 | +$0.02 | +1.12% | 53,913 | $1.76 | $1.70 $1.81 |
| Sep 9, 2026 | $2.00 | $2.00 | $1.72 | $1.79 | $-0.12 | -6.28% | 90,035 | $1.82 | $1.72 $2.00 |
| Sep 8, 2026 | $1.91 | $2.04 | $1.70 | $1.91 | $-0.09 | -4.50% | 129,898 | $1.85 | $1.70 $2.04 |
| Sep 4, 2026 | $2.28 | $2.64 | $1.90 | $2.00 | $-0.22 | -9.91% | 387,203 | $2.33 | $1.90 $2.64 |
| Sep 3, 2026 | $2.54 | $2.55 | $2.02 | $2.22 | $-0.18 | -7.50% | 588,242 | $2.27 | $2.02 $2.55 |
| Sep 2, 2026 | $2.28 | $2.50 | $2.00 | $2.40 | +$0.20 | +9.09% | 1,991,873 | $2.17 | $2.00 $2.50 |
| Sep 1, 2026 | $1.80 | $2.79 | $1.70 | $2.20 | +$0.84 | +61.76% | 82,356,796 | $2.24 | $1.70 $2.79 |
| Aug 31, 2026 | $1.64 | $1.64 | $1.36 | $1.36 | $-0.35 | -20.47% | 23,294 | $1.51 | $1.36 $1.64 |
| Aug 28, 2026 | $1.71 | $1.71 | $1.63 | $1.71 | +$0.01 | +0.59% | 3,113 | $1.67 | $1.63 $1.71 |
| Aug 27, 2026 | $1.69 | $1.72 | $1.68 | $1.70 | +$0.01 | +0.42% | 2,812 | $1.70 | $1.68 $1.72 |
| Aug 26, 2026 | $1.69 | $1.69 | $1.64 | $1.69 | $-0.01 | -0.42% | 2,739 | $1.65 | $1.64 $1.69 |
| Aug 25, 2026 | $1.69 | $1.70 | $1.69 | $1.70 | +$0.05 | +3.03% | 1,111 | $1.67 | $1.69 $1.70 |
| Aug 24, 2026 | $1.66 | $1.67 | $1.63 | $1.65 | $-0.02 | -1.36% | 2,884 | $1.65 | $1.63 $1.67 |
| Aug 21, 2026 | $1.65 | $1.76 | $1.65 | $1.67 | $-0.02 | -1.02% | 3,952 | $1.70 | $1.65 $1.76 |