flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
4.560
+0.190 (4.35%)
At close: Sep 15, 2025, 4:00 PM EDT
4.830
+0.270 (5.92%)
After-hours: Sep 15, 2025, 5:22 PM EDT
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.59 | 5.38 | 4.37 | 4.56 | - | 4.35% | 77,173 |
| Sep 12, 2025 | 4.36 | 4.59 | 4.29 | 4.37 | 4.37 | 1.16% | 22,864 |
| Sep 11, 2025 | 4.31 | 4.47 | 4.21 | 4.32 | 4.32 | 1.17% | 32,044 |
| Sep 10, 2025 | 4.51 | 4.60 | 4.27 | 4.27 | 4.27 | -4.69% | 31,324 |
| Sep 9, 2025 | 4.25 | 4.60 | 4.25 | 4.48 | 4.48 | 4.43% | 9,548 |
| Sep 8, 2025 | 4.22 | 4.50 | 4.08 | 4.29 | 4.29 | 1.66% | 19,190 |
| Sep 5, 2025 | 4.20 | 4.44 | 4.20 | 4.22 | 4.22 | -1.40% | 2,884 |
| Sep 4, 2025 | 4.35 | 4.38 | 4.08 | 4.28 | 4.28 | -2.73% | 11,019 |
| Sep 3, 2025 | 4.12 | 4.40 | 4.10 | 4.40 | 4.40 | 2.56% | 25,650 |
| Sep 2, 2025 | 3.81 | 4.29 | 3.79 | 4.29 | 4.29 | 6.72% | 10,780 |
| Aug 29, 2025 | 4.17 | 4.21 | 3.64 | 4.02 | 4.02 | 0.25% | 25,545 |
| Aug 28, 2025 | 4.17 | 4.71 | 4.00 | 4.01 | 4.01 | -5.20% | 21,884 |
| Aug 27, 2025 | 4.51 | 4.88 | 4.00 | 4.23 | 4.23 | -6.00% | 83,987 |
| Aug 26, 2025 | 4.25 | 4.95 | 4.14 | 4.50 | 4.50 | 8.17% | 47,703 |
| Aug 25, 2025 | 3.76 | 4.49 | 3.73 | 4.16 | 4.16 | 14.60% | 78,689 |
| Aug 22, 2025 | 3.63 | 3.85 | 3.50 | 3.63 | 3.63 | -2.16% | 15,862 |
| Aug 21, 2025 | 3.88 | 3.96 | 3.69 | 3.71 | 3.71 | -7.02% | 17,372 |
| Aug 20, 2025 | 3.71 | 3.99 | 3.25 | 3.99 | 3.99 | 7.84% | 40,009 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.20 | 3.70 | 3.70 | -6.80% | 75,597 |
| Aug 18, 2025 | 3.87 | 4.00 | 3.50 | 3.97 | 3.97 | 13.75% | 65,929 |
| Aug 15, 2025 | 2.74 | 3.76 | 2.70 | 3.49 | 3.49 | 28.31% | 92,239 |
| Aug 14, 2025 | 2.71 | 3.10 | 2.70 | 2.72 | 2.72 | -2.86% | 56,959 |
| Aug 13, 2025 | 2.52 | 2.87 | 2.42 | 2.80 | 2.80 | 12.90% | 23,409 |
| Aug 12, 2025 | 2.48 | 2.48 | 2.25 | 2.48 | 2.48 | 5.98% | 5,332 |
| Aug 11, 2025 | 2.16 | 2.60 | 2.16 | 2.34 | 2.34 | 2.63% | 20,832 |
| Aug 8, 2025 | 2.35 | 2.41 | 2.28 | 2.28 | 2.28 | 0.44% | 4,703 |
| Aug 7, 2025 | 2.16 | 2.56 | 2.16 | 2.27 | 2.27 | 5.09% | 20,441 |
| Aug 6, 2025 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -4.42% | 3,310 |
| Aug 5, 2025 | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | -5.44% | 975 |
| Aug 4, 2025 | 2.16 | 2.50 | 2.16 | 2.39 | 2.39 | 1.70% | 7,276 |
| Aug 1, 2025 | 2.27 | 2.37 | 2.27 | 2.35 | 2.35 | -1.84% | 1,540 |
| Jul 31, 2025 | 2.27 | 2.40 | 2.27 | 2.39 | 2.39 | 6.40% | 61,711 |
| Jul 30, 2025 | 2.21 | 2.50 | 2.01 | 2.25 | 2.25 | -3.85% | 17,769 |
| Jul 29, 2025 | 2.38 | 2.59 | 2.19 | 2.34 | 2.34 | -4.10% | 26,273 |
| Jul 28, 2025 | 2.39 | 2.52 | 2.34 | 2.44 | 2.44 | 2.52% | 14,717 |
| Jul 25, 2025 | 2.35 | 2.44 | 2.35 | 2.38 | 2.38 | 0.42% | 6,892 |
| Jul 24, 2025 | 2.49 | 2.49 | 2.37 | 2.37 | 2.37 | -4.82% | 1,364 |
| Jul 23, 2025 | 2.15 | 2.55 | 2.15 | 2.49 | 2.49 | 5.06% | 5,721 |
| Jul 22, 2025 | 2.54 | 2.54 | 2.37 | 2.37 | 2.37 | -3.30% | 4,752 |
| Jul 21, 2025 | 2.31 | 2.58 | 2.31 | 2.45 | 2.45 | -4.26% | 4,433 |
| Jul 18, 2025 | 2.58 | 2.62 | 2.36 | 2.56 | 2.56 | 4.92% | 7,782 |
| Jul 17, 2025 | 2.50 | 2.58 | 2.43 | 2.44 | 2.44 | -0.41% | 7,419 |
| Jul 16, 2025 | 2.64 | 2.64 | 2.32 | 2.45 | 2.45 | -3.16% | 2,455 |
| Jul 15, 2025 | 2.49 | 2.68 | 2.49 | 2.53 | 2.53 | 1.61% | 6,970 |
| Jul 14, 2025 | 2.49 | 2.71 | 2.46 | 2.49 | 2.49 | 3.75% | 15,382 |
| Jul 11, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -6.61% | 969 |
| Jul 10, 2025 | 2.51 | 2.62 | 2.39 | 2.57 | 2.57 | 4.47% | 19,446 |
| Jul 9, 2025 | 2.47 | 2.50 | 2.36 | 2.46 | 2.46 | 7.89% | 8,749 |
| Jul 8, 2025 | 2.34 | 2.39 | 2.22 | 2.28 | 2.28 | 1.33% | 14,713 |
| Jul 7, 2025 | 2.43 | 2.43 | 2.21 | 2.25 | 2.25 | -3.43% | 20,393 |