flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
3.900
-0.230 (-5.57%)
Oct 10, 2025, 4:00 PM EDT - Market closed
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.13 | 4.14 | 3.90 | 3.90 | 3.90 | -5.57% | 7,308 |
| Oct 9, 2025 | 4.25 | 4.25 | 3.85 | 4.13 | 4.13 | -2.82% | 36,961 |
| Oct 8, 2025 | 4.05 | 4.42 | 4.00 | 4.25 | 4.25 | -0.47% | 37,269 |
| Oct 7, 2025 | 4.36 | 4.65 | 4.00 | 4.27 | 4.27 | -1.84% | 20,251 |
| Oct 6, 2025 | 4.38 | 4.61 | 4.09 | 4.35 | 4.35 | -0.23% | 16,086 |
| Oct 3, 2025 | 4.20 | 4.60 | 4.20 | 4.36 | 4.36 | 3.32% | 13,796 |
| Oct 2, 2025 | 4.03 | 4.57 | 4.00 | 4.22 | 4.22 | 2.43% | 13,577 |
| Oct 1, 2025 | 4.93 | 4.97 | 3.87 | 4.12 | 4.12 | -16.60% | 52,081 |
| Sep 30, 2025 | 4.75 | 5.00 | 4.75 | 4.94 | 4.94 | 4.00% | 37,121 |
| Sep 29, 2025 | 4.92 | 5.06 | 4.71 | 4.75 | 4.75 | -5.00% | 12,922 |
| Sep 26, 2025 | 5.18 | 5.22 | 4.74 | 5.00 | 5.00 | -1.38% | 20,273 |
| Sep 25, 2025 | 4.93 | 5.55 | 4.85 | 5.07 | 5.07 | 2.63% | 38,834 |
| Sep 24, 2025 | 5.17 | 5.17 | 4.70 | 4.94 | 4.94 | 2.28% | 14,792 |
| Sep 23, 2025 | 5.03 | 5.03 | 4.55 | 4.83 | 4.83 | -2.03% | 26,910 |
| Sep 22, 2025 | 5.06 | 5.39 | 4.78 | 4.93 | 4.93 | -5.37% | 35,482 |
| Sep 19, 2025 | 5.38 | 5.57 | 4.75 | 5.21 | 5.21 | -1.70% | 374,741 |
| Sep 18, 2025 | 5.29 | 5.94 | 5.12 | 5.30 | 5.30 | -2.21% | 59,340 |
| Sep 17, 2025 | 5.26 | 6.90 | 5.25 | 5.42 | 5.42 | 8.18% | 172,499 |
| Sep 16, 2025 | 4.77 | 5.58 | 4.77 | 5.01 | 5.01 | 9.87% | 48,988 |
| Sep 15, 2025 | 4.59 | 5.38 | 4.37 | 4.56 | 4.56 | 4.35% | 77,224 |
| Sep 12, 2025 | 4.36 | 4.59 | 4.29 | 4.37 | 4.37 | 1.16% | 22,864 |
| Sep 11, 2025 | 4.31 | 4.47 | 4.21 | 4.32 | 4.32 | 1.17% | 32,044 |
| Sep 10, 2025 | 4.51 | 4.60 | 4.27 | 4.27 | 4.27 | -4.69% | 31,324 |
| Sep 9, 2025 | 4.25 | 4.60 | 4.25 | 4.48 | 4.48 | 4.43% | 9,548 |
| Sep 8, 2025 | 4.22 | 4.50 | 4.08 | 4.29 | 4.29 | 1.66% | 19,190 |
| Sep 5, 2025 | 4.20 | 4.44 | 4.20 | 4.22 | 4.22 | -1.40% | 2,884 |
| Sep 4, 2025 | 4.35 | 4.38 | 4.08 | 4.28 | 4.28 | -2.73% | 11,019 |
| Sep 3, 2025 | 4.12 | 4.40 | 4.10 | 4.40 | 4.40 | 2.56% | 25,650 |
| Sep 2, 2025 | 3.81 | 4.29 | 3.79 | 4.29 | 4.29 | 6.72% | 10,780 |
| Aug 29, 2025 | 4.17 | 4.21 | 3.64 | 4.02 | 4.02 | 0.25% | 25,545 |
| Aug 28, 2025 | 4.17 | 4.71 | 4.00 | 4.01 | 4.01 | -5.20% | 21,884 |
| Aug 27, 2025 | 4.51 | 4.88 | 4.00 | 4.23 | 4.23 | -6.00% | 83,987 |
| Aug 26, 2025 | 4.25 | 4.95 | 4.14 | 4.50 | 4.50 | 8.17% | 47,703 |
| Aug 25, 2025 | 3.76 | 4.49 | 3.73 | 4.16 | 4.16 | 14.60% | 78,689 |
| Aug 22, 2025 | 3.63 | 3.85 | 3.50 | 3.63 | 3.63 | -2.16% | 15,862 |
| Aug 21, 2025 | 3.88 | 3.96 | 3.69 | 3.71 | 3.71 | -7.02% | 17,372 |
| Aug 20, 2025 | 3.71 | 3.99 | 3.25 | 3.99 | 3.99 | 7.84% | 40,009 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.20 | 3.70 | 3.70 | -6.80% | 75,597 |
| Aug 18, 2025 | 3.87 | 4.00 | 3.50 | 3.97 | 3.97 | 13.75% | 65,929 |
| Aug 15, 2025 | 2.74 | 3.76 | 2.70 | 3.49 | 3.49 | 28.31% | 92,239 |
| Aug 14, 2025 | 2.71 | 3.10 | 2.70 | 2.72 | 2.72 | -2.86% | 56,959 |
| Aug 13, 2025 | 2.52 | 2.87 | 2.42 | 2.80 | 2.80 | 12.90% | 23,409 |
| Aug 12, 2025 | 2.48 | 2.48 | 2.25 | 2.48 | 2.48 | 5.98% | 5,332 |
| Aug 11, 2025 | 2.16 | 2.60 | 2.16 | 2.34 | 2.34 | 2.63% | 20,832 |
| Aug 8, 2025 | 2.35 | 2.41 | 2.28 | 2.28 | 2.28 | 0.44% | 4,703 |
| Aug 7, 2025 | 2.16 | 2.56 | 2.16 | 2.27 | 2.27 | 5.09% | 20,441 |
| Aug 6, 2025 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -4.42% | 3,310 |
| Aug 5, 2025 | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | -5.44% | 975 |
| Aug 4, 2025 | 2.16 | 2.50 | 2.16 | 2.39 | 2.39 | 1.70% | 7,276 |
| Aug 1, 2025 | 2.27 | 2.37 | 2.27 | 2.35 | 2.35 | -1.84% | 1,540 |