flyExclusive, Inc. (FLYX.WS)
NYSEAMERICAN: FLYX.WS · Real-Time Price · USD · Warrants
0.0699
+0.0048 (7.37%)
At close: Jul 29, 2025, 4:00 PM
0.0699
0.00 (0.00%)
After-hours: Jul 29, 2025, 6:30 PM EDT

flyExclusive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20250.070.070.070.070.077.37%200
Jul 28, 20250.070.100.070.070.07-48.25%2,100
Jul 25, 20250.130.130.130.130.13--
Jul 24, 20250.130.130.130.130.13--
Jul 23, 20250.130.130.130.130.13-11
Jul 22, 20250.150.150.130.130.1314.47%1,110
Jul 21, 20250.110.110.110.110.11--
Jul 18, 20250.110.110.110.110.11--
Jul 17, 20250.110.110.110.110.11-14
Jul 16, 20250.110.110.110.110.11--
Jul 15, 20250.110.110.110.110.11--
Jul 14, 20250.110.110.110.110.11--
Jul 11, 20250.110.110.110.110.11--
Jul 10, 20250.110.110.110.110.11--
Jul 9, 20250.110.110.110.110.11--
Jul 8, 20250.110.110.110.110.11--
Jul 7, 20250.120.120.110.110.11-8.42%1,241
Jul 3, 20250.120.120.120.120.1220.00%120
Jul 2, 20250.100.100.100.100.10-515
Jul 1, 20250.100.100.100.100.10--
Jun 30, 20250.100.100.100.100.10-43
Jun 27, 20250.100.100.100.100.10--
Jun 26, 20250.100.100.100.100.10-29.97%421
Jun 25, 20250.140.140.140.140.14--
Jun 24, 20250.140.140.140.140.14--
Jun 23, 20250.140.140.140.140.14--
Jun 20, 20250.140.140.140.140.14--
Jun 18, 20250.140.140.140.140.14--
Jun 17, 20250.130.150.110.140.1437.70%7,228
Jun 16, 20250.090.130.090.100.1022.00%5,322
Jun 13, 20250.090.090.090.090.09--
Jun 12, 20250.090.090.090.090.09--
Jun 11, 20250.090.090.090.090.09-12
Jun 10, 20250.090.090.090.090.096.25%14,232
Jun 9, 20250.080.080.080.080.08-136
Jun 6, 20250.080.080.080.080.08--
Jun 5, 20250.080.080.080.080.08--
Jun 4, 20250.080.080.080.080.08--
Jun 3, 20250.080.080.080.080.08--
Jun 2, 20250.080.080.080.080.08--
May 30, 20250.080.080.080.080.082.04%577
May 29, 20250.090.100.080.080.0840.00%7,509
May 28, 20250.060.060.060.060.06--
May 27, 20250.060.060.060.060.06--
May 23, 20250.060.060.060.060.06--
May 22, 20250.060.060.060.060.06-400
May 21, 20250.060.060.050.060.069.59%4,645
May 20, 20250.050.050.050.050.05--
May 19, 20250.050.050.050.050.05--
May 16, 20250.060.060.050.050.05-17.71%3,800