flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
3.100
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.01 | 3.19 | 2.95 | 2.96 | 2.96 | -4.42% | 6,869 |
| Apr 16, 2025 | 3.12 | 3.16 | 2.99 | 3.10 | 3.10 | 4.20% | 4,938 |
| Apr 15, 2025 | 3.03 | 3.18 | 2.98 | 2.98 | 2.98 | -2.46% | 3,190 |
| Apr 14, 2025 | 2.90 | 3.14 | 2.90 | 3.05 | 3.05 | 3.74% | 8,963 |
| Apr 11, 2025 | 2.92 | 2.95 | 2.92 | 2.94 | 2.94 | -1.97% | 3,710 |
| Apr 10, 2025 | 2.95 | 3.00 | 2.90 | 3.00 | 3.00 | -0.03% | 4,611 |
| Apr 9, 2025 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | 4.90% | 5,090 |
| Apr 8, 2025 | 2.95 | 3.13 | 2.86 | 2.86 | 2.86 | 0.35% | 16,004 |
| Apr 7, 2025 | 3.02 | 3.12 | 2.72 | 2.85 | 2.85 | -8.21% | 22,649 |
| Apr 4, 2025 | 3.22 | 3.22 | 3.06 | 3.11 | 3.11 | -5.19% | 8,952 |
| Apr 3, 2025 | 3.08 | 3.31 | 3.03 | 3.28 | 3.28 | -0.15% | 7,630 |
| Apr 2, 2025 | 3.16 | 3.38 | 3.16 | 3.28 | 3.28 | 2.50% | 3,964 |
| Apr 1, 2025 | 3.24 | 3.24 | 3.11 | 3.20 | 3.20 | 2.89% | 5,218 |
| Mar 31, 2025 | 3.27 | 3.39 | 3.05 | 3.11 | 3.11 | 0.32% | 15,391 |
| Mar 28, 2025 | 3.13 | 3.50 | 3.09 | 3.10 | 3.10 | -3.43% | 13,888 |
| Mar 27, 2025 | 3.13 | 3.43 | 3.06 | 3.21 | 3.21 | 6.82% | 15,274 |
| Mar 26, 2025 | 3.28 | 3.28 | 3.01 | 3.01 | 3.01 | -5.80% | 7,687 |
| Mar 25, 2025 | 3.30 | 3.30 | 3.02 | 3.19 | 3.19 | -6.73% | 17,097 |
| Mar 24, 2025 | 3.47 | 3.47 | 3.16 | 3.42 | 3.42 | -2.29% | 7,321 |
| Mar 21, 2025 | 3.10 | 3.53 | 3.09 | 3.50 | 3.50 | 8.70% | 19,829 |
| Mar 20, 2025 | 3.20 | 3.28 | 3.04 | 3.22 | 3.22 | 0.63% | 12,470 |
| Mar 19, 2025 | 3.15 | 3.20 | 3.00 | 3.20 | 3.20 | 5.96% | 19,675 |
| Mar 18, 2025 | 3.08 | 3.15 | 3.00 | 3.02 | 3.02 | -2.27% | 11,761 |
| Mar 17, 2025 | 3.05 | 3.28 | 3.05 | 3.09 | 3.09 | 1.31% | 6,080 |
| Mar 14, 2025 | 3.45 | 3.45 | 3.00 | 3.05 | 3.05 | -1.93% | 12,764 |
| Mar 13, 2025 | 3.20 | 3.25 | 3.11 | 3.11 | 3.11 | -7.16% | 3,745 |
| Mar 12, 2025 | 3.25 | 3.35 | 3.19 | 3.35 | 3.35 | 6.69% | 6,092 |
| Mar 11, 2025 | 3.27 | 3.28 | 3.12 | 3.14 | 3.14 | -1.26% | 13,428 |
| Mar 10, 2025 | 3.30 | 3.49 | 3.00 | 3.18 | 3.18 | -4.65% | 21,211 |
| Mar 7, 2025 | 3.49 | 3.49 | 3.30 | 3.34 | 3.34 | -0.45% | 5,267 |
| Mar 6, 2025 | 3.10 | 3.46 | 3.10 | 3.35 | 3.35 | 8.06% | 18,338 |
| Mar 5, 2025 | 3.15 | 3.22 | 3.01 | 3.10 | 3.10 | -1.27% | 5,708 |
| Mar 4, 2025 | 3.25 | 3.25 | 2.94 | 3.14 | 3.14 | -5.14% | 11,267 |
| Mar 3, 2025 | 3.26 | 3.67 | 3.16 | 3.31 | 3.31 | -2.36% | 9,900 |
| Feb 28, 2025 | 3.09 | 3.46 | 3.06 | 3.39 | 3.39 | 9.35% | 12,321 |
| Feb 27, 2025 | 3.10 | 3.41 | 3.07 | 3.10 | 3.10 | -2.52% | 11,702 |
| Feb 26, 2025 | 3.11 | 3.48 | 3.01 | 3.18 | 3.18 | 1.27% | 11,709 |
| Feb 25, 2025 | 3.53 | 3.69 | 2.90 | 3.14 | 3.14 | -10.41% | 41,829 |
| Feb 24, 2025 | 3.77 | 4.00 | 3.42 | 3.51 | 3.51 | -8.49% | 53,882 |
| Feb 21, 2025 | 4.00 | 4.49 | 3.68 | 3.83 | 3.83 | -2.54% | 54,005 |
| Feb 20, 2025 | 3.64 | 4.90 | 3.59 | 3.93 | 3.93 | 8.41% | 110,621 |
| Feb 19, 2025 | 3.64 | 3.75 | 3.56 | 3.63 | 3.63 | -0.96% | 53,564 |
| Feb 18, 2025 | 3.76 | 3.76 | 3.50 | 3.66 | 3.66 | -1.61% | 54,687 |
| Feb 14, 2025 | 3.97 | 4.38 | 2.73 | 3.72 | 3.72 | 11.04% | 197,734 |
| Feb 13, 2025 | 3.33 | 3.45 | 3.18 | 3.35 | 3.35 | 4.69% | 27,414 |
| Feb 12, 2025 | 3.21 | 3.38 | 3.07 | 3.20 | 3.20 | -0.62% | 7,728 |
| Feb 11, 2025 | 3.36 | 3.36 | 3.12 | 3.22 | 3.22 | -5.29% | 11,354 |
| Feb 10, 2025 | 3.54 | 3.54 | 3.08 | 3.40 | 3.40 | -2.86% | 18,951 |
| Feb 7, 2025 | 3.27 | 3.63 | 3.27 | 3.50 | 3.50 | 5.42% | 51,414 |
| Feb 6, 2025 | 3.50 | 3.50 | 3.21 | 3.32 | 3.32 | 3.75% | 12,716 |