flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
2.930
-0.010 (-0.34%)
Jun 5, 2025, 4:00 PM - Market closed
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.94 | 2.94 | 2.83 | 2.93 | 2.93 | -0.34% | 5,759 |
| Jun 4, 2025 | 3.09 | 3.20 | 2.77 | 2.94 | 2.94 | -4.85% | 12,688 |
| Jun 3, 2025 | 3.33 | 3.33 | 3.00 | 3.09 | 3.09 | -6.36% | 53,969 |
| Jun 2, 2025 | 3.05 | 3.33 | 3.05 | 3.30 | 3.30 | 4.10% | 11,305 |
| May 30, 2025 | 3.06 | 3.18 | 3.00 | 3.17 | 3.17 | 2.59% | 9,722 |
| May 29, 2025 | 2.95 | 3.39 | 2.95 | 3.09 | 3.09 | 1.31% | 19,387 |
| May 28, 2025 | 2.94 | 3.06 | 2.82 | 3.05 | 3.05 | 0.66% | 12,104 |
| May 27, 2025 | 2.71 | 3.03 | 2.68 | 3.03 | 3.03 | 12.22% | 35,483 |
| May 23, 2025 | 2.65 | 2.84 | 2.65 | 2.70 | 2.70 | -1.82% | 4,726 |
| May 22, 2025 | 2.71 | 2.79 | 2.60 | 2.75 | 2.75 | -0.36% | 4,505 |
| May 21, 2025 | 2.80 | 2.88 | 2.62 | 2.76 | 2.76 | -4.83% | 4,713 |
| May 20, 2025 | 2.91 | 2.92 | 2.76 | 2.90 | 2.90 | -0.34% | 9,827 |
| May 19, 2025 | 2.75 | 2.91 | 2.73 | 2.91 | 2.91 | 5.82% | 6,381 |
| May 16, 2025 | 2.87 | 2.90 | 2.75 | 2.75 | 2.75 | -4.28% | 19,846 |
| May 15, 2025 | 2.82 | 2.87 | 2.78 | 2.87 | 2.87 | 1.70% | 2,714 |
| May 14, 2025 | 2.81 | 2.86 | 2.81 | 2.83 | 2.83 | -4.88% | 1,611 |
| May 13, 2025 | 2.91 | 2.97 | 2.87 | 2.97 | 2.97 | -2.62% | 3,627 |
| May 12, 2025 | 3.07 | 3.07 | 2.83 | 3.05 | 3.05 | 2.01% | 2,210 |
| May 9, 2025 | 3.00 | 3.00 | 2.85 | 2.99 | 2.99 | -0.50% | 4,599 |
| May 8, 2025 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | 0.50% | 3,235 |
| May 7, 2025 | 2.99 | 2.99 | 2.92 | 2.99 | 2.99 | 2.15% | 1,674 |
| May 6, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.81% | 981 |
| May 5, 2025 | 2.98 | 2.98 | 2.86 | 2.88 | 2.88 | -3.20% | 3,690 |
| May 2, 2025 | 2.85 | 2.98 | 2.85 | 2.97 | 2.97 | 3.48% | 3,062 |
| May 1, 2025 | 2.77 | 2.88 | 2.77 | 2.87 | 2.87 | 3.24% | 8,728 |
| Apr 30, 2025 | 2.70 | 2.88 | 2.67 | 2.78 | 2.78 | 1.83% | 18,820 |
| Apr 29, 2025 | 2.82 | 2.82 | 2.73 | 2.73 | 2.73 | -2.50% | 1,700 |
| Apr 28, 2025 | 2.85 | 3.10 | 2.74 | 2.80 | 2.80 | -5.08% | 14,070 |
| Apr 25, 2025 | 3.00 | 3.00 | 2.63 | 2.95 | 2.95 | -1.67% | 6,080 |
| Apr 24, 2025 | 3.01 | 3.02 | 2.93 | 3.00 | 3.00 | -0.99% | 12,162 |
| Apr 23, 2025 | 2.93 | 3.12 | 2.93 | 3.03 | 3.03 | 2.71% | 2,248 |
| Apr 22, 2025 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -4.07% | 16,220 |
| Apr 21, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 3.78% | 1,568 |
| Apr 17, 2025 | 3.01 | 3.19 | 2.95 | 2.96 | 2.96 | -4.42% | 6,869 |
| Apr 16, 2025 | 3.12 | 3.16 | 2.99 | 3.10 | 3.10 | 4.20% | 4,938 |
| Apr 15, 2025 | 3.03 | 3.18 | 2.98 | 2.98 | 2.98 | -2.46% | 3,190 |
| Apr 14, 2025 | 2.90 | 3.14 | 2.90 | 3.05 | 3.05 | 3.74% | 8,963 |
| Apr 11, 2025 | 2.92 | 2.95 | 2.92 | 2.94 | 2.94 | -1.97% | 3,710 |
| Apr 10, 2025 | 2.95 | 3.00 | 2.90 | 3.00 | 3.00 | -0.03% | 4,611 |
| Apr 9, 2025 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | 4.90% | 5,090 |
| Apr 8, 2025 | 2.95 | 3.13 | 2.86 | 2.86 | 2.86 | 0.35% | 16,004 |
| Apr 7, 2025 | 3.02 | 3.12 | 2.72 | 2.85 | 2.85 | -8.21% | 22,649 |
| Apr 4, 2025 | 3.22 | 3.22 | 3.06 | 3.11 | 3.11 | -5.19% | 8,952 |
| Apr 3, 2025 | 3.08 | 3.31 | 3.03 | 3.28 | 3.28 | -0.15% | 7,630 |
| Apr 2, 2025 | 3.16 | 3.38 | 3.16 | 3.28 | 3.28 | 2.50% | 3,964 |
| Apr 1, 2025 | 3.24 | 3.24 | 3.11 | 3.20 | 3.20 | 2.89% | 5,218 |
| Mar 31, 2025 | 3.27 | 3.39 | 3.05 | 3.11 | 3.11 | 0.32% | 15,391 |
| Mar 28, 2025 | 3.13 | 3.50 | 3.09 | 3.10 | 3.10 | -3.43% | 13,888 |
| Mar 27, 2025 | 3.13 | 3.43 | 3.06 | 3.21 | 3.21 | 6.82% | 15,274 |
| Mar 26, 2025 | 3.28 | 3.28 | 3.01 | 3.01 | 3.01 | -5.80% | 7,687 |