Skip to main content
flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
2.330
-0.110 (-4.51%)
At close: Dec 20, 2024, 4:00 PM
2.320
-0.010 (-0.43%)
After-hours: Dec 20, 2024, 4:00 PM EST

flyExclusive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.492.492.232.332.33-4.51%12,881
Dec 19, 20242.352.552.202.442.445.63%18,926
Dec 18, 20242.352.672.262.312.31-5.71%38,335
Dec 17, 20242.402.472.242.452.452.08%15,346
Dec 16, 20242.672.672.232.402.402.13%20,598
Dec 13, 20242.062.492.042.352.3510.85%43,200
Dec 12, 20242.122.242.102.122.12-3.64%21,425
Dec 11, 20242.252.302.192.202.20-2.22%12,728
Dec 10, 20242.242.262.152.252.25-2.17%12,710
Dec 9, 20242.212.352.212.302.304.07%9,959
Dec 6, 20242.272.442.172.212.21-5.96%26,404
Dec 5, 20242.402.492.302.352.35-1.67%13,828
Dec 4, 20242.372.392.192.392.392.14%9,593
Dec 3, 20242.142.352.142.342.346.85%12,182
Dec 2, 20242.242.402.122.192.19-0.45%10,034
Nov 29, 20242.242.242.102.202.20-2.22%4,223
Nov 27, 20242.342.342.162.252.25-1.75%19,877
Nov 26, 20242.252.302.132.292.292.69%13,379
Nov 25, 20242.182.292.112.232.233.72%19,612
Nov 22, 20242.112.182.052.152.151.42%6,732
Nov 21, 20242.192.282.062.122.12-3.20%13,280
Nov 20, 20242.252.252.062.192.19-1.79%3,313
Nov 19, 20242.112.242.052.232.231.36%9,529
Nov 18, 20242.232.232.102.202.20-0.90%6,795
Nov 15, 20242.242.292.122.222.22-0.89%68,825
Nov 14, 20242.212.242.052.242.240.45%18,878
Nov 13, 20242.302.302.022.232.23-0.45%13,762
Nov 12, 20242.202.252.022.242.243.70%26,852
Nov 11, 20242.172.242.082.162.16-0.28%7,116
Nov 8, 20242.152.262.152.172.170.74%66,733
Nov 7, 20242.162.222.022.152.15-19,126
Nov 6, 20242.202.202.012.152.154.37%32,981
Nov 5, 20242.092.131.922.062.06-1.90%4,975
Nov 4, 20242.112.142.032.102.10-17,637
Nov 1, 20242.142.212.082.102.10-5.41%11,482
Oct 31, 20242.152.351.792.222.220.45%57,000
Oct 30, 20242.402.402.002.212.21-6.36%30,926
Oct 29, 20242.362.402.242.362.36-2.48%26,716
Oct 28, 20242.452.452.322.422.421.68%5,957
Oct 25, 20242.502.502.302.382.38-3.25%40,756
Oct 24, 20242.492.542.372.462.460.41%15,556
Oct 23, 20242.372.562.372.452.45-2.39%8,947
Oct 22, 20242.512.512.502.512.51-0.20%3,580
Oct 21, 20242.512.562.382.522.52-1.57%11,156
Oct 18, 20242.522.572.502.562.56-2.11%4,325
Oct 17, 20242.562.612.392.612.612.35%3,699
Oct 16, 20242.542.622.472.552.55-1.54%11,565
Oct 15, 20242.502.592.302.592.596.15%35,286
Oct 14, 20242.512.602.412.442.44-3.94%13,955
Oct 11, 20242.532.662.252.542.541.60%86,287
Oct 10, 20242.482.592.452.502.501.83%7,000
Oct 9, 20242.572.602.402.462.46-3.73%14,085
Oct 8, 20242.762.762.502.552.55-5.20%12,204
Oct 7, 20242.742.752.512.692.691.13%8,225
Oct 4, 20242.672.742.652.662.662.31%6,077
Oct 3, 20242.672.962.332.602.60-7.47%41,458
Oct 2, 20243.003.002.502.812.81-6.33%48,254
Oct 1, 20243.003.332.803.003.000.67%6,915
Sep 30, 20243.003.032.832.982.981.36%13,524
Sep 27, 20242.802.942.802.942.945.76%12,683
Sep 26, 20242.802.862.752.782.781.09%7,567
Sep 25, 20242.732.882.682.752.751.48%18,692
Sep 24, 20242.452.952.402.712.7118.34%94,946
Sep 23, 20243.253.352.292.292.29-33.62%52,406
Sep 20, 20243.753.863.453.453.45-8.00%31,262
Sep 19, 20243.983.983.753.753.75-5,502
Sep 18, 20243.943.963.753.753.75-1.32%8,372
Sep 17, 20243.904.013.753.803.80-3.06%3,178
Sep 16, 20244.084.083.673.923.925.66%8,192
Sep 13, 20243.674.023.663.713.71-4.63%3,524
Sep 12, 20244.004.203.613.893.89-2.75%14,693
Sep 11, 20244.264.264.004.004.00-6.76%3,288
Sep 10, 20244.084.294.084.294.29-2.28%2,534
Sep 9, 20244.204.404.204.394.397.33%7,126
Sep 6, 20243.994.193.994.094.09-6.83%3,277
Sep 5, 20244.154.413.974.394.395.78%8,337
Sep 4, 20244.284.374.044.154.15-2.58%3,071
Sep 3, 20244.314.374.104.264.263.40%7,939
Aug 30, 20244.314.483.704.124.12-8.89%24,160
Aug 29, 20244.524.524.524.524.521.39%395
Aug 28, 20244.554.744.304.464.460.22%11,536
Aug 27, 20244.384.544.384.454.45-6,133
Aug 26, 20244.194.454.114.454.451.60%8,414
Aug 23, 20244.344.394.164.384.384.78%6,524
Aug 22, 20244.174.404.154.184.18-3.24%4,842
Aug 21, 20244.104.334.104.324.32-1.82%6,291
Aug 20, 20244.094.404.004.404.408.37%3,099
Aug 19, 20243.914.203.884.064.061.50%7,343
Aug 16, 20244.004.004.004.004.000.78%516
Aug 15, 20243.783.973.503.973.97-0.10%6,257
Aug 14, 20243.853.973.793.973.973.19%3,047
Aug 13, 20243.743.903.743.853.853.22%3,567
Aug 12, 20244.004.003.733.733.73-2.86%1,361
Aug 9, 20243.813.863.813.843.84-2.29%1,109
Aug 8, 20243.884.013.883.933.935.36%2,858
Aug 7, 20243.884.113.713.733.730.27%6,761
Aug 6, 20244.124.123.723.723.72-4.62%2,228
Aug 5, 20244.024.283.823.903.90-5.34%6,257
Aug 2, 20244.274.274.124.124.12-2.14%4,888
Aug 1, 20244.424.424.214.214.21-5.07%1,103