flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
2.450
-0.230 (-8.58%)
Feb 13, 2026, 4:00 PM EST - Market closed
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.63 | 2.69 | 2.45 | 2.45 | 2.45 | -8.58% | 129,801 |
| Feb 12, 2026 | 2.66 | 2.71 | 2.59 | 2.68 | 2.68 | - | 59,638 |
| Feb 11, 2026 | 2.85 | 2.90 | 2.56 | 2.68 | 2.68 | -5.96% | 235,273 |
| Feb 10, 2026 | 2.98 | 3.18 | 2.84 | 2.85 | 2.85 | -8.06% | 221,109 |
| Feb 9, 2026 | 3.20 | 3.31 | 2.95 | 3.10 | 3.10 | 2.31% | 313,490 |
| Feb 6, 2026 | 2.45 | 3.06 | 2.44 | 3.03 | 3.03 | 30.04% | 334,287 |
| Feb 5, 2026 | 2.66 | 2.66 | 2.32 | 2.33 | 2.33 | -12.08% | 206,242 |
| Feb 4, 2026 | 2.86 | 2.95 | 2.62 | 2.65 | 2.65 | -8.93% | 211,591 |
| Feb 3, 2026 | 3.07 | 3.07 | 2.86 | 2.91 | 2.91 | -5.21% | 149,355 |
| Feb 2, 2026 | 2.85 | 3.09 | 2.83 | 3.07 | 3.07 | 3.72% | 154,489 |
| Jan 30, 2026 | 3.26 | 3.27 | 2.76 | 2.96 | 2.96 | -10.84% | 370,340 |
| Jan 29, 2026 | 3.25 | 3.38 | 3.09 | 3.32 | 3.32 | 2.15% | 155,084 |
| Jan 28, 2026 | 3.07 | 3.31 | 2.98 | 3.25 | 3.25 | 7.26% | 127,958 |
| Jan 27, 2026 | 3.08 | 3.25 | 2.96 | 3.03 | 3.03 | -2.88% | 122,143 |
| Jan 26, 2026 | 3.29 | 3.29 | 2.99 | 3.12 | 3.12 | -4.88% | 261,199 |
| Jan 23, 2026 | 3.27 | 3.51 | 3.20 | 3.28 | 3.28 | 0.61% | 150,268 |
| Jan 22, 2026 | 3.20 | 3.28 | 3.12 | 3.26 | 3.26 | -0.61% | 139,826 |
| Jan 21, 2026 | 3.12 | 3.33 | 3.02 | 3.28 | 3.28 | 1.55% | 298,190 |
| Jan 20, 2026 | 3.38 | 3.41 | 3.17 | 3.23 | 3.23 | -5.56% | 310,606 |
| Jan 16, 2026 | 3.67 | 3.94 | 3.28 | 3.42 | 3.42 | -8.56% | 493,684 |
| Jan 15, 2026 | 3.62 | 4.10 | 3.56 | 3.74 | 3.74 | 1.36% | 807,857 |
| Jan 14, 2026 | 4.07 | 4.39 | 3.67 | 3.69 | 3.69 | -4.16% | 1,186,769 |
| Jan 13, 2026 | 4.90 | 4.90 | 3.49 | 3.85 | 3.85 | -31.62% | 2,439,185 |
| Jan 12, 2026 | 6.40 | 7.20 | 4.92 | 5.63 | 5.63 | -11.89% | 2,612,129 |
| Jan 9, 2026 | 6.91 | 6.99 | 5.83 | 6.39 | 6.39 | -11.62% | 9,676,881 |
| Jan 8, 2026 | 6.08 | 8.88 | 5.73 | 7.23 | 7.23 | 130.25% | 112,108,419 |
| Jan 7, 2026 | 3.35 | 3.55 | 3.08 | 3.14 | 3.14 | -11.05% | 57,265 |
| Jan 6, 2026 | 3.90 | 3.95 | 3.52 | 3.53 | 3.53 | -11.97% | 16,553 |
| Jan 5, 2026 | 3.87 | 4.02 | 3.87 | 4.01 | 4.01 | -0.25% | 8,124 |
| Jan 2, 2026 | 4.15 | 4.15 | 3.86 | 4.02 | 4.02 | -2.19% | 13,443 |
| Dec 31, 2025 | 4.07 | 4.50 | 3.82 | 4.11 | 4.11 | 0.98% | 54,620 |
| Dec 30, 2025 | 4.01 | 4.12 | 3.38 | 4.07 | 4.07 | -0.49% | 30,464 |
| Dec 29, 2025 | 4.12 | 4.12 | 3.78 | 4.09 | 4.09 | - | 11,343 |
| Dec 26, 2025 | 3.30 | 4.09 | 3.30 | 4.09 | 4.09 | 21.01% | 20,286 |
| Dec 24, 2025 | 3.26 | 3.57 | 3.21 | 3.38 | 3.38 | 5.62% | 12,551 |
| Dec 23, 2025 | 3.17 | 3.23 | 3.10 | 3.20 | 3.20 | -1.54% | 5,494 |
| Dec 22, 2025 | 3.30 | 3.40 | 3.15 | 3.25 | 3.25 | 3.83% | 13,511 |
| Dec 19, 2025 | 3.13 | 3.46 | 3.12 | 3.13 | 3.13 | 0.64% | 19,056 |
| Dec 18, 2025 | 3.18 | 3.27 | 3.08 | 3.11 | 3.11 | -2.20% | 43,979 |
| Dec 17, 2025 | 3.39 | 3.43 | 3.11 | 3.18 | 3.18 | -4.79% | 9,774 |
| Dec 16, 2025 | 3.69 | 3.73 | 3.33 | 3.34 | 3.34 | -11.87% | 17,145 |
| 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 |