flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
3.530
-0.480 (-11.97%)
Jan 6, 2026, 4:00 PM EST - Market closed
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 3.90 | 3.95 | 3.52 | 3.53 | 3.53 | -11.97% | 16,553 |
| Jan 5, 2026 | 3.87 | 4.02 | 3.87 | 4.01 | 4.01 | -0.25% | 8,124 |
| Jan 2, 2026 | 4.15 | 4.15 | 3.86 | 4.02 | 4.02 | -2.19% | 13,443 |
| Dec 31, 2025 | 4.07 | 4.50 | 3.82 | 4.11 | 4.11 | 0.98% | 54,620 |
| Dec 30, 2025 | 4.01 | 4.12 | 3.38 | 4.07 | 4.07 | -0.49% | 30,464 |
| Dec 29, 2025 | 4.12 | 4.12 | 3.78 | 4.09 | 4.09 | - | 11,343 |
| Dec 26, 2025 | 3.30 | 4.09 | 3.30 | 4.09 | 4.09 | 21.01% | 20,286 |
| Dec 24, 2025 | 3.26 | 3.57 | 3.21 | 3.38 | 3.38 | 5.62% | 12,551 |
| Dec 23, 2025 | 3.17 | 3.23 | 3.10 | 3.20 | 3.20 | -1.54% | 5,494 |
| Dec 22, 2025 | 3.30 | 3.40 | 3.15 | 3.25 | 3.25 | 3.83% | 13,511 |
| Dec 19, 2025 | 3.13 | 3.46 | 3.12 | 3.13 | 3.13 | 0.64% | 19,056 |
| Dec 18, 2025 | 3.18 | 3.27 | 3.08 | 3.11 | 3.11 | -2.20% | 43,979 |
| Dec 17, 2025 | 3.39 | 3.43 | 3.11 | 3.18 | 3.18 | -4.79% | 9,774 |
| Dec 16, 2025 | 3.69 | 3.73 | 3.33 | 3.34 | 3.34 | -11.87% | 17,145 |
| Dec 15, 2025 | 3.90 | 4.00 | 3.78 | 3.79 | 3.79 | -4.77% | 11,315 |
| Dec 12, 2025 | 4.04 | 4.12 | 3.94 | 3.98 | 3.98 | -3.40% | 4,797 |
| Dec 11, 2025 | 3.88 | 4.22 | 3.73 | 4.12 | 4.12 | 11.96% | 17,882 |
| Dec 10, 2025 | 3.94 | 4.19 | 3.48 | 3.68 | 3.68 | -1.08% | 13,999 |
| Dec 9, 2025 | 3.53 | 4.17 | 3.53 | 3.72 | 3.72 | 5.98% | 20,063 |
| Dec 8, 2025 | 3.39 | 3.72 | 3.32 | 3.51 | 3.51 | 0.57% | 4,911 |
| Dec 5, 2025 | 3.23 | 3.67 | 3.19 | 3.49 | 3.49 | 4.18% | 21,360 |
| Dec 4, 2025 | 3.22 | 3.35 | 3.16 | 3.35 | 3.35 | 2.45% | 4,753 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.10 | 3.27 | 3.27 | 7.57% | 10,326 |
| Dec 2, 2025 | 3.30 | 3.60 | 3.04 | 3.04 | 3.04 | -5.59% | 45,680 |
| Dec 1, 2025 | 3.22 | 3.65 | 3.21 | 3.22 | 3.22 | -2.13% | 5,932 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.29 | 3.29 | 3.29 | -3.52% | 1,776 |
| Nov 26, 2025 | 3.60 | 3.74 | 3.21 | 3.41 | 3.41 | -8.82% | 10,923 |
| Nov 25, 2025 | 3.31 | 3.74 | 3.31 | 3.74 | 3.74 | 10.00% | 11,283 |
| 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 |