flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
3.790
-0.190 (-4.77%)
At close: Dec 15, 2025, 4:00 PM EST
3.790
0.00 (0.00%)
After-hours: Dec 15, 2025, 6:30 PM EST
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 3.90 | 4.00 | 3.78 | 3.79 | 3.79 | -4.77% | 11,315 |
| Dec 12, 2025 | 4.04 | 4.12 | 3.94 | 3.98 | 3.98 | -3.40% | 4,797 |
| Dec 11, 2025 | 3.88 | 4.22 | 3.73 | 4.12 | 4.12 | 11.96% | 17,882 |
| Dec 10, 2025 | 3.94 | 4.19 | 3.48 | 3.68 | 3.68 | -1.08% | 13,999 |
| Dec 9, 2025 | 3.53 | 4.17 | 3.53 | 3.72 | 3.72 | 5.98% | 20,063 |
| Dec 8, 2025 | 3.39 | 3.72 | 3.32 | 3.51 | 3.51 | 0.57% | 4,911 |
| Dec 5, 2025 | 3.23 | 3.67 | 3.19 | 3.49 | 3.49 | 4.18% | 21,360 |
| Dec 4, 2025 | 3.22 | 3.35 | 3.16 | 3.35 | 3.35 | 2.45% | 4,753 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.10 | 3.27 | 3.27 | 7.57% | 10,326 |
| Dec 2, 2025 | 3.30 | 3.60 | 3.04 | 3.04 | 3.04 | -5.59% | 45,680 |
| Dec 1, 2025 | 3.22 | 3.65 | 3.21 | 3.22 | 3.22 | -2.13% | 5,932 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.29 | 3.29 | 3.29 | -3.52% | 1,776 |
| Nov 26, 2025 | 3.60 | 3.74 | 3.21 | 3.41 | 3.41 | -8.82% | 10,923 |
| Nov 25, 2025 | 3.31 | 3.74 | 3.31 | 3.74 | 3.74 | 10.00% | 11,283 |
| Nov 24, 2025 | 3.35 | 3.40 | 3.13 | 3.40 | 3.40 | -1.45% | 9,206 |
| Nov 21, 2025 | 3.08 | 3.49 | 3.08 | 3.45 | 3.45 | 13.86% | 23,676 |
| Nov 20, 2025 | 3.28 | 3.36 | 3.03 | 3.03 | 3.03 | -11.40% | 11,645 |
| Nov 19, 2025 | 3.11 | 3.42 | 3.11 | 3.42 | 3.42 | 7.21% | 7,789 |
| Nov 18, 2025 | 3.12 | 3.19 | 3.05 | 3.19 | 3.19 | -0.62% | 6,934 |
| Nov 17, 2025 | 3.11 | 3.40 | 3.05 | 3.21 | 3.21 | 1.26% | 55,229 |
| Nov 14, 2025 | 3.31 | 3.48 | 3.14 | 3.17 | 3.17 | -1.25% | 17,973 |
| Nov 13, 2025 | 3.22 | 3.50 | 3.14 | 3.21 | 3.21 | -1.23% | 10,131 |
| Nov 12, 2025 | 3.31 | 3.46 | 3.21 | 3.25 | 3.25 | -3.56% | 13,837 |
| Nov 11, 2025 | 3.25 | 3.56 | 3.25 | 3.37 | 3.37 | 5.97% | 7,141 |
| Nov 10, 2025 | 3.42 | 3.67 | 3.18 | 3.18 | 3.18 | - | 19,352 |
| Nov 7, 2025 | 3.90 | 3.90 | 2.51 | 3.18 | 3.18 | -17.62% | 257,863 |
| Nov 6, 2025 | 3.54 | 4.00 | 3.54 | 3.86 | 3.86 | - | 4,904 |
| Nov 5, 2025 | 3.61 | 3.88 | 3.61 | 3.86 | 3.86 | 6.93% | 7,349 |
| Nov 4, 2025 | 3.81 | 3.91 | 3.60 | 3.61 | 3.61 | -4.50% | 8,329 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.78 | 3.78 | 3.78 | -2.33% | 2,798 |
| Oct 31, 2025 | 3.70 | 3.87 | 3.50 | 3.87 | 3.87 | 6.61% | 11,922 |
| Oct 30, 2025 | 3.78 | 3.87 | 3.50 | 3.63 | 3.63 | -2.42% | 20,300 |
| Oct 29, 2025 | 4.04 | 4.04 | 3.72 | 3.72 | 3.72 | -4.12% | 8,901 |
| Oct 28, 2025 | 3.94 | 4.08 | 3.87 | 3.88 | 3.88 | -2.51% | 9,988 |
| Oct 27, 2025 | 4.00 | 4.30 | 3.86 | 3.98 | 3.98 | -3.63% | 16,048 |
| Oct 24, 2025 | 3.98 | 4.13 | 3.83 | 4.13 | 4.13 | 4.29% | 5,992 |
| Oct 23, 2025 | 3.51 | 3.97 | 3.51 | 3.96 | 3.96 | 2.86% | 3,791 |
| Oct 22, 2025 | 3.72 | 3.85 | 3.65 | 3.85 | 3.85 | -0.77% | 13,476 |
| Oct 21, 2025 | 3.88 | 3.93 | 3.83 | 3.88 | 3.88 | -1.02% | 4,715 |
| Oct 20, 2025 | 3.70 | 3.93 | 3.70 | 3.92 | 3.92 | 7.40% | 7,981 |
| Oct 17, 2025 | 3.87 | 4.09 | 3.50 | 3.65 | 3.65 | -9.43% | 40,494 |
| Oct 16, 2025 | 4.08 | 4.08 | 3.80 | 4.03 | 4.03 | -1.23% | 11,456 |
| Oct 15, 2025 | 3.92 | 4.10 | 3.87 | 4.08 | 4.08 | 5.97% | 44,325 |
| Oct 14, 2025 | 3.95 | 4.01 | 3.75 | 3.85 | 3.85 | -7.23% | 26,949 |
| Oct 13, 2025 | 3.85 | 4.20 | 3.85 | 4.15 | 4.15 | 6.41% | 11,921 |
| Oct 10, 2025 | 4.13 | 4.14 | 3.90 | 3.90 | 3.90 | -5.57% | 7,308 |
| Oct 9, 2025 | 4.25 | 4.25 | 3.85 | 4.13 | 4.13 | -2.82% | 36,961 |
| Oct 8, 2025 | 4.05 | 4.42 | 4.00 | 4.25 | 4.25 | -0.47% | 37,269 |
| Oct 7, 2025 | 4.36 | 4.65 | 4.00 | 4.27 | 4.27 | -1.84% | 20,251 |
| Oct 6, 2025 | 4.38 | 4.61 | 4.09 | 4.35 | 4.35 | -0.23% | 16,086 |