flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
2.280
+0.090 (4.11%)
Nov 21, 2024, 10:08 AM EST - Market open
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.25 | 2.25 | 2.06 | 2.19 | 2.19 | -1.79% | 3,313 |
| Nov 19, 2024 | 2.11 | 2.24 | 2.05 | 2.23 | 2.23 | 1.36% | 9,529 |
| Nov 18, 2024 | 2.23 | 2.23 | 2.10 | 2.20 | 2.20 | -0.90% | 6,795 |
| Nov 15, 2024 | 2.24 | 2.29 | 2.12 | 2.22 | 2.22 | -0.89% | 68,825 |
| Nov 14, 2024 | 2.21 | 2.24 | 2.05 | 2.24 | 2.24 | 0.45% | 18,878 |
| Nov 13, 2024 | 2.30 | 2.30 | 2.02 | 2.23 | 2.23 | -0.45% | 13,762 |
| Nov 12, 2024 | 2.20 | 2.25 | 2.02 | 2.24 | 2.24 | 3.70% | 26,852 |
| Nov 11, 2024 | 2.17 | 2.24 | 2.08 | 2.16 | 2.16 | -0.28% | 7,116 |
| Nov 8, 2024 | 2.15 | 2.26 | 2.15 | 2.17 | 2.17 | 0.74% | 66,733 |
| Nov 7, 2024 | 2.16 | 2.22 | 2.02 | 2.15 | 2.15 | - | 19,126 |
| Nov 6, 2024 | 2.20 | 2.20 | 2.01 | 2.15 | 2.15 | 4.37% | 32,981 |
| Nov 5, 2024 | 2.09 | 2.13 | 1.92 | 2.06 | 2.06 | -1.90% | 4,975 |
| Nov 4, 2024 | 2.11 | 2.14 | 2.03 | 2.10 | 2.10 | - | 17,637 |
| Nov 1, 2024 | 2.14 | 2.21 | 2.08 | 2.10 | 2.10 | -5.41% | 11,482 |
| Oct 31, 2024 | 2.15 | 2.35 | 1.79 | 2.22 | 2.22 | 0.45% | 57,000 |
| Oct 30, 2024 | 2.40 | 2.40 | 2.00 | 2.21 | 2.21 | -6.36% | 30,926 |
| Oct 29, 2024 | 2.36 | 2.40 | 2.24 | 2.36 | 2.36 | -2.48% | 26,716 |
| Oct 28, 2024 | 2.45 | 2.45 | 2.32 | 2.42 | 2.42 | 1.68% | 5,957 |
| Oct 25, 2024 | 2.50 | 2.50 | 2.30 | 2.38 | 2.38 | -3.25% | 40,756 |
| Oct 24, 2024 | 2.49 | 2.54 | 2.37 | 2.46 | 2.46 | 0.41% | 15,556 |
| Oct 23, 2024 | 2.37 | 2.56 | 2.37 | 2.45 | 2.45 | -2.39% | 8,947 |
| Oct 22, 2024 | 2.51 | 2.51 | 2.50 | 2.51 | 2.51 | -0.20% | 3,580 |
| Oct 21, 2024 | 2.51 | 2.56 | 2.38 | 2.52 | 2.52 | -1.57% | 11,156 |
| Oct 18, 2024 | 2.52 | 2.57 | 2.50 | 2.56 | 2.56 | -2.11% | 4,325 |
| Oct 17, 2024 | 2.56 | 2.61 | 2.39 | 2.61 | 2.61 | 2.35% | 3,699 |
| Oct 16, 2024 | 2.54 | 2.62 | 2.47 | 2.55 | 2.55 | -1.54% | 11,565 |
| Oct 15, 2024 | 2.50 | 2.59 | 2.30 | 2.59 | 2.59 | 6.15% | 35,286 |
| Oct 14, 2024 | 2.51 | 2.60 | 2.41 | 2.44 | 2.44 | -3.94% | 13,955 |
| Oct 11, 2024 | 2.53 | 2.66 | 2.25 | 2.54 | 2.54 | 1.60% | 86,287 |
| Oct 10, 2024 | 2.48 | 2.59 | 2.45 | 2.50 | 2.50 | 1.83% | 7,000 |
| Oct 9, 2024 | 2.57 | 2.60 | 2.40 | 2.46 | 2.46 | -3.73% | 14,085 |
| Oct 8, 2024 | 2.76 | 2.76 | 2.50 | 2.55 | 2.55 | -5.20% | 12,204 |
| Oct 7, 2024 | 2.74 | 2.75 | 2.51 | 2.69 | 2.69 | 1.13% | 8,225 |
| Oct 4, 2024 | 2.67 | 2.74 | 2.65 | 2.66 | 2.66 | 2.31% | 6,077 |
| Oct 3, 2024 | 2.67 | 2.96 | 2.33 | 2.60 | 2.60 | -7.47% | 41,458 |
| Oct 2, 2024 | 3.00 | 3.00 | 2.50 | 2.81 | 2.81 | -6.33% | 48,254 |
| Oct 1, 2024 | 3.00 | 3.33 | 2.80 | 3.00 | 3.00 | 0.67% | 6,915 |
| Sep 30, 2024 | 3.00 | 3.03 | 2.83 | 2.98 | 2.98 | 1.36% | 13,524 |
| Sep 27, 2024 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 5.76% | 12,683 |
| Sep 26, 2024 | 2.80 | 2.86 | 2.75 | 2.78 | 2.78 | 1.09% | 7,567 |
| Sep 25, 2024 | 2.73 | 2.88 | 2.68 | 2.75 | 2.75 | 1.48% | 18,692 |
| Sep 24, 2024 | 2.45 | 2.95 | 2.40 | 2.71 | 2.71 | 18.34% | 94,946 |
| Sep 23, 2024 | 3.25 | 3.35 | 2.29 | 2.29 | 2.29 | -33.62% | 52,406 |
| Sep 20, 2024 | 3.75 | 3.86 | 3.45 | 3.45 | 3.45 | -8.00% | 31,262 |
| Sep 19, 2024 | 3.98 | 3.98 | 3.75 | 3.75 | 3.75 | - | 5,502 |
| Sep 18, 2024 | 3.94 | 3.96 | 3.75 | 3.75 | 3.75 | -1.32% | 8,372 |
| Sep 17, 2024 | 3.90 | 4.01 | 3.75 | 3.80 | 3.80 | -3.06% | 3,178 |
| Sep 16, 2024 | 4.08 | 4.08 | 3.67 | 3.92 | 3.92 | 5.66% | 8,192 |
| Sep 13, 2024 | 3.67 | 4.02 | 3.66 | 3.71 | 3.71 | -4.63% | 3,524 |
| Sep 12, 2024 | 4.00 | 4.20 | 3.61 | 3.89 | 3.89 | -2.75% | 14,693 |
| Sep 11, 2024 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -6.76% | 3,288 |
| Sep 10, 2024 | 4.08 | 4.29 | 4.08 | 4.29 | 4.29 | -2.28% | 2,534 |
| Sep 9, 2024 | 4.20 | 4.40 | 4.20 | 4.39 | 4.39 | 7.33% | 7,126 |
| Sep 6, 2024 | 3.99 | 4.19 | 3.99 | 4.09 | 4.09 | -6.83% | 3,277 |
| Sep 5, 2024 | 4.15 | 4.41 | 3.97 | 4.39 | 4.39 | 5.78% | 8,337 |
| Sep 4, 2024 | 4.28 | 4.37 | 4.04 | 4.15 | 4.15 | -2.58% | 3,071 |
| Sep 3, 2024 | 4.31 | 4.37 | 4.10 | 4.26 | 4.26 | 3.40% | 7,939 |
| Aug 30, 2024 | 4.31 | 4.48 | 3.70 | 4.12 | 4.12 | -8.89% | 24,160 |
| Aug 29, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.39% | 395 |
| Aug 28, 2024 | 4.55 | 4.74 | 4.30 | 4.46 | 4.46 | 0.22% | 11,536 |
| Aug 27, 2024 | 4.38 | 4.54 | 4.38 | 4.45 | 4.45 | - | 6,133 |
| Aug 26, 2024 | 4.19 | 4.45 | 4.11 | 4.45 | 4.45 | 1.60% | 8,414 |
| Aug 23, 2024 | 4.34 | 4.39 | 4.16 | 4.38 | 4.38 | 4.78% | 6,524 |
| Aug 22, 2024 | 4.17 | 4.40 | 4.15 | 4.18 | 4.18 | -3.24% | 4,842 |
| Aug 21, 2024 | 4.10 | 4.33 | 4.10 | 4.32 | 4.32 | -1.82% | 6,291 |
| Aug 20, 2024 | 4.09 | 4.40 | 4.00 | 4.40 | 4.40 | 8.37% | 3,099 |
| Aug 19, 2024 | 3.91 | 4.20 | 3.88 | 4.06 | 4.06 | 1.50% | 7,343 |
| Aug 16, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.78% | 516 |
| Aug 15, 2024 | 3.78 | 3.97 | 3.50 | 3.97 | 3.97 | -0.10% | 6,257 |
| Aug 14, 2024 | 3.85 | 3.97 | 3.79 | 3.97 | 3.97 | 3.19% | 3,047 |
| Aug 13, 2024 | 3.74 | 3.90 | 3.74 | 3.85 | 3.85 | 3.22% | 3,567 |
| Aug 12, 2024 | 4.00 | 4.00 | 3.73 | 3.73 | 3.73 | -2.86% | 1,361 |
| Aug 9, 2024 | 3.81 | 3.86 | 3.81 | 3.84 | 3.84 | -2.29% | 1,109 |
| Aug 8, 2024 | 3.88 | 4.01 | 3.88 | 3.93 | 3.93 | 5.36% | 2,858 |
| Aug 7, 2024 | 3.88 | 4.11 | 3.71 | 3.73 | 3.73 | 0.27% | 6,761 |
| Aug 6, 2024 | 4.12 | 4.12 | 3.72 | 3.72 | 3.72 | -4.62% | 2,228 |
| Aug 5, 2024 | 4.02 | 4.28 | 3.82 | 3.90 | 3.90 | -5.34% | 6,257 |
| Aug 2, 2024 | 4.27 | 4.27 | 4.12 | 4.12 | 4.12 | -2.14% | 4,888 |
| Aug 1, 2024 | 4.42 | 4.42 | 4.21 | 4.21 | 4.21 | -5.07% | 1,103 |
| Jul 31, 2024 | 4.64 | 4.83 | 4.20 | 4.44 | 4.44 | 5.60% | 3,542 |
| Jul 30, 2024 | 4.17 | 4.40 | 4.14 | 4.20 | 4.20 | - | 11,958 |
| Jul 29, 2024 | 4.24 | 4.47 | 4.16 | 4.20 | 4.20 | -1.87% | 11,664 |
| Jul 26, 2024 | 4.26 | 4.98 | 4.19 | 4.28 | 4.28 | -2.06% | 13,767 |
| Jul 25, 2024 | 4.31 | 5.12 | 4.10 | 4.37 | 4.37 | 6.07% | 119,678 |
| Jul 24, 2024 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 1.73% | 1,979 |
| Jul 23, 2024 | 4.03 | 4.20 | 4.02 | 4.05 | 4.05 | -3.57% | 5,494 |
| Jul 22, 2024 | 4.09 | 4.20 | 4.02 | 4.20 | 4.20 | 2.44% | 4,532 |
| Jul 19, 2024 | 4.53 | 4.53 | 4.10 | 4.10 | 4.10 | -5.31% | 3,982 |
| Jul 18, 2024 | 4.06 | 4.58 | 4.06 | 4.33 | 4.33 | 5.10% | 6,081 |
| Jul 17, 2024 | 4.63 | 4.65 | 4.05 | 4.12 | 4.12 | -12.71% | 8,180 |
| Jul 16, 2024 | 4.04 | 4.80 | 4.00 | 4.72 | 4.72 | 13.46% | 24,636 |
| Jul 15, 2024 | 4.60 | 5.19 | 3.97 | 4.16 | 4.16 | 1.46% | 72,922 |
| Jul 12, 2024 | 4.01 | 4.15 | 3.98 | 4.10 | 4.10 | 0.49% | 12,641 |
| Jul 11, 2024 | 4.17 | 4.17 | 4.00 | 4.08 | 4.08 | 3.03% | 4,135 |
| Jul 10, 2024 | 4.11 | 4.11 | 3.93 | 3.96 | 3.96 | -2.94% | 6,842 |
| Jul 9, 2024 | 4.14 | 4.19 | 4.07 | 4.08 | 4.08 | -1.21% | 1,685 |
| Jul 8, 2024 | 4.15 | 4.38 | 4.09 | 4.13 | 4.13 | 0.98% | 1,423 |
| Jul 5, 2024 | 4.23 | 4.29 | 4.07 | 4.09 | 4.09 | -5.54% | 2,613 |
| Jul 3, 2024 | 4.25 | 4.43 | 4.10 | 4.33 | 4.33 | 0.70% | 3,527 |
| Jul 2, 2024 | 4.28 | 4.46 | 4.00 | 4.30 | 4.30 | -2.71% | 10,470 |