flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
2.560
+0.120 (4.92%)
Jul 18, 2025, 4:00 PM - Market closed
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.58 | 2.62 | 2.36 | 2.56 | 2.56 | 4.92% | 7,765 |
| 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 |
| Jul 3, 2025 | 2.18 | 2.37 | 2.11 | 2.33 | 2.33 | 13.11% | 25,217 |
| Jul 2, 2025 | 2.13 | 2.20 | 1.98 | 2.06 | 2.06 | -3.74% | 40,463 |
| Jul 1, 2025 | 2.17 | 2.23 | 1.98 | 2.14 | 2.14 | 9.74% | 46,973 |
| Jun 30, 2025 | 2.35 | 2.42 | 1.90 | 1.95 | 1.95 | -11.36% | 20,638 |
| Jun 27, 2025 | 2.55 | 2.77 | 2.20 | 2.20 | 2.20 | -20.58% | 113,145 |
| Jun 26, 2025 | 2.86 | 2.87 | 2.63 | 2.77 | 2.77 | 2.21% | 11,369 |
| Jun 25, 2025 | 2.64 | 2.88 | 2.63 | 2.71 | 2.71 | 3.04% | 10,106 |
| Jun 24, 2025 | 2.63 | 2.89 | 2.61 | 2.63 | 2.63 | -0.75% | 10,291 |
| Jun 23, 2025 | 2.51 | 2.86 | 2.51 | 2.65 | 2.65 | 6.00% | 11,708 |
| Jun 20, 2025 | 2.52 | 2.68 | 2.50 | 2.50 | 2.50 | - | 8,725 |
| Jun 18, 2025 | 2.66 | 2.80 | 2.50 | 2.50 | 2.50 | - | 8,981 |
| Jun 17, 2025 | 2.70 | 2.77 | 2.50 | 2.50 | 2.50 | -8.42% | 10,116 |
| Jun 16, 2025 | 2.83 | 2.83 | 2.62 | 2.73 | 2.73 | 3.02% | 7,976 |
| Jun 13, 2025 | 2.71 | 2.85 | 2.65 | 2.65 | 2.65 | -7.67% | 7,391 |
| Jun 12, 2025 | 2.60 | 2.94 | 2.60 | 2.87 | 2.87 | 7.09% | 13,274 |
| Jun 11, 2025 | 2.73 | 2.86 | 2.60 | 2.68 | 2.68 | -3.42% | 13,409 |
| Jun 10, 2025 | 2.77 | 2.91 | 2.70 | 2.78 | 2.78 | 0.18% | 13,816 |
| Jun 9, 2025 | 2.88 | 2.88 | 2.75 | 2.77 | 2.77 | -5.46% | 8,659 |
| Jun 6, 2025 | 2.92 | 2.93 | 2.83 | 2.93 | 2.93 | - | 19,310 |
| 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 |