flyExclusive, Inc. (FLYX)

NYSEAMERICAN: FLYX · Real-Time Price · USD
2.770
+0.060 (2.21%)
Jun 26, 2025, 4:00 PM - Market closed

flyExclusive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20252.862.872.632.772.772.21%11,319
Jun 25, 20252.642.882.632.712.713.04%10,106
Jun 24, 20252.632.892.612.632.63-0.75%10,291
Jun 23, 20252.512.862.512.652.656.00%11,708
Jun 20, 20252.522.682.502.502.50-8,725
Jun 18, 20252.662.802.502.502.50-8,981
Jun 17, 20252.702.772.502.502.50-8.42%10,116
Jun 16, 20252.832.832.622.732.733.02%7,976
Jun 13, 20252.712.852.652.652.65-7.67%7,391
Jun 12, 20252.602.942.602.872.877.09%13,274
Jun 11, 20252.732.862.602.682.68-3.42%13,409
Jun 10, 20252.772.912.702.782.780.18%13,816
Jun 9, 20252.882.882.752.772.77-5.46%8,659
Jun 6, 20252.922.932.832.932.93-19,310
Jun 5, 20252.942.942.832.932.93-0.34%5,759
Jun 4, 20253.093.202.772.942.94-4.85%12,688
Jun 3, 20253.333.333.003.093.09-6.36%53,969
Jun 2, 20253.053.333.053.303.304.10%11,305
May 30, 20253.063.183.003.173.172.59%9,722
May 29, 20252.953.392.953.093.091.31%19,387
May 28, 20252.943.062.823.053.050.66%12,104
May 27, 20252.713.032.683.033.0312.22%35,483
May 23, 20252.652.842.652.702.70-1.82%4,726
May 22, 20252.712.792.602.752.75-0.36%4,505
May 21, 20252.802.882.622.762.76-4.83%4,713
May 20, 20252.912.922.762.902.90-0.34%9,827
May 19, 20252.752.912.732.912.915.82%6,381
May 16, 20252.872.902.752.752.75-4.28%19,846
May 15, 20252.822.872.782.872.871.70%2,714
May 14, 20252.812.862.812.832.83-4.88%1,611
May 13, 20252.912.972.872.972.97-2.62%3,627
May 12, 20253.073.072.833.053.052.01%2,210
May 9, 20253.003.002.852.992.99-0.50%4,599
May 8, 20253.003.062.953.013.010.50%3,235
May 7, 20252.992.992.922.992.992.15%1,674
May 6, 20252.932.932.932.932.931.81%981
May 5, 20252.982.982.862.882.88-3.20%3,690
May 2, 20252.852.982.852.972.973.48%3,062
May 1, 20252.772.882.772.872.873.24%8,728
Apr 30, 20252.702.882.672.782.781.83%18,820
Apr 29, 20252.822.822.732.732.73-2.50%1,700
Apr 28, 20252.853.102.742.802.80-5.08%14,070
Apr 25, 20253.003.002.632.952.95-1.67%6,080
Apr 24, 20253.013.022.933.003.00-0.99%12,162
Apr 23, 20252.933.122.933.033.032.71%2,248
Apr 22, 20253.103.102.952.952.95-4.07%16,220
Apr 21, 20253.003.083.003.083.083.78%1,568
Apr 17, 20253.013.192.952.962.96-4.42%6,869
Apr 16, 20253.123.162.993.103.104.20%4,938
Apr 15, 20253.033.182.982.982.98-2.46%3,190