flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
3.435
+0.035 (1.03%)
Nov 25, 2025, 10:36 AM EST - Market open
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 3.35 | 3.40 | 3.13 | 3.40 | 3.40 | -1.45% | 9,206 |
| Nov 21, 2025 | 3.08 | 3.49 | 3.08 | 3.45 | 3.45 | 13.86% | 23,676 |
| Nov 20, 2025 | 3.28 | 3.36 | 3.03 | 3.03 | 3.03 | -11.40% | 11,645 |
| Nov 19, 2025 | 3.11 | 3.42 | 3.11 | 3.42 | 3.42 | 7.21% | 7,789 |
| Nov 18, 2025 | 3.12 | 3.19 | 3.05 | 3.19 | 3.19 | -0.62% | 6,934 |
| Nov 17, 2025 | 3.11 | 3.40 | 3.05 | 3.21 | 3.21 | 1.26% | 55,229 |
| Nov 14, 2025 | 3.31 | 3.48 | 3.14 | 3.17 | 3.17 | -1.25% | 17,973 |
| Nov 13, 2025 | 3.22 | 3.50 | 3.14 | 3.21 | 3.21 | -1.23% | 10,131 |
| Nov 12, 2025 | 3.31 | 3.46 | 3.21 | 3.25 | 3.25 | -3.56% | 13,837 |
| Nov 11, 2025 | 3.25 | 3.56 | 3.25 | 3.37 | 3.37 | 5.97% | 7,141 |
| Nov 10, 2025 | 3.42 | 3.67 | 3.18 | 3.18 | 3.18 | - | 19,352 |
| Nov 7, 2025 | 3.90 | 3.90 | 2.51 | 3.18 | 3.18 | -17.62% | 257,863 |
| Nov 6, 2025 | 3.54 | 4.00 | 3.54 | 3.86 | 3.86 | - | 4,904 |
| Nov 5, 2025 | 3.61 | 3.88 | 3.61 | 3.86 | 3.86 | 6.93% | 7,349 |
| Nov 4, 2025 | 3.81 | 3.91 | 3.60 | 3.61 | 3.61 | -4.50% | 8,329 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.78 | 3.78 | 3.78 | -2.33% | 2,798 |
| Oct 31, 2025 | 3.70 | 3.87 | 3.50 | 3.87 | 3.87 | 6.61% | 11,922 |
| Oct 30, 2025 | 3.78 | 3.87 | 3.50 | 3.63 | 3.63 | -2.42% | 20,300 |
| Oct 29, 2025 | 4.04 | 4.04 | 3.72 | 3.72 | 3.72 | -4.12% | 8,901 |
| Oct 28, 2025 | 3.94 | 4.08 | 3.87 | 3.88 | 3.88 | -2.51% | 9,988 |
| Oct 27, 2025 | 4.00 | 4.30 | 3.86 | 3.98 | 3.98 | -3.63% | 16,048 |
| Oct 24, 2025 | 3.98 | 4.13 | 3.83 | 4.13 | 4.13 | 4.29% | 5,992 |
| Oct 23, 2025 | 3.51 | 3.97 | 3.51 | 3.96 | 3.96 | 2.86% | 3,791 |
| Oct 22, 2025 | 3.72 | 3.85 | 3.65 | 3.85 | 3.85 | -0.77% | 13,476 |
| Oct 21, 2025 | 3.88 | 3.93 | 3.83 | 3.88 | 3.88 | -1.02% | 4,715 |
| Oct 20, 2025 | 3.70 | 3.93 | 3.70 | 3.92 | 3.92 | 7.40% | 7,981 |
| Oct 17, 2025 | 3.87 | 4.09 | 3.50 | 3.65 | 3.65 | -9.43% | 40,494 |
| Oct 16, 2025 | 4.08 | 4.08 | 3.80 | 4.03 | 4.03 | -1.23% | 11,456 |
| Oct 15, 2025 | 3.92 | 4.10 | 3.87 | 4.08 | 4.08 | 5.97% | 44,325 |
| Oct 14, 2025 | 3.95 | 4.01 | 3.75 | 3.85 | 3.85 | -7.23% | 26,949 |
| Oct 13, 2025 | 3.85 | 4.20 | 3.85 | 4.15 | 4.15 | 6.41% | 11,921 |
| 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 |