flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
3.005
-0.185 (-5.80%)
Mar 26, 2025, 9:30 AM EST - Market open
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 3.19 | 3.58 | 3.15 | 3.20 | 3.20 | 2.24% | 36,982 |
| Feb 4, 2025 | 3.37 | 3.42 | 3.13 | 3.13 | 3.13 | -9.12% | 15,752 |
| Feb 3, 2025 | 3.55 | 3.75 | 3.23 | 3.44 | 3.44 | -4.07% | 20,610 |
| Jan 31, 2025 | 3.67 | 3.76 | 3.32 | 3.59 | 3.59 | -2.31% | 10,583 |
| Jan 30, 2025 | 3.45 | 3.77 | 3.29 | 3.68 | 3.68 | 5.00% | 4,127 |
| Jan 29, 2025 | 3.87 | 3.87 | 3.50 | 3.50 | 3.50 | -2.51% | 18,063 |
| Jan 28, 2025 | 3.47 | 3.74 | 3.25 | 3.59 | 3.59 | 0.84% | 9,689 |
| Jan 27, 2025 | 3.51 | 3.97 | 3.37 | 3.56 | 3.56 | -0.08% | 50,992 |
| Jan 24, 2025 | 3.20 | 4.42 | 3.08 | 3.56 | 3.56 | 11.34% | 164,697 |
| Jan 23, 2025 | 2.95 | 3.20 | 2.95 | 3.20 | 3.20 | 2.24% | 22,028 |
| Jan 22, 2025 | 3.13 | 3.20 | 2.85 | 3.13 | 3.13 | 1.95% | 9,204 |
| Jan 21, 2025 | 3.00 | 3.20 | 2.95 | 3.07 | 3.07 | 4.78% | 13,425 |
| Jan 17, 2025 | 2.88 | 2.99 | 2.80 | 2.93 | 2.93 | 2.09% | 5,395 |
| Jan 16, 2025 | 2.90 | 2.91 | 2.68 | 2.87 | 2.87 | 1.41% | 4,674 |
| Jan 15, 2025 | 2.83 | 2.86 | 2.72 | 2.83 | 2.83 | 1.43% | 1,504 |
| Jan 14, 2025 | 2.87 | 2.97 | 2.63 | 2.79 | 2.79 | -1.41% | 9,532 |