flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
1.120
-0.100 (-8.20%)
At close: Jul 28, 2026, 4:00 PM EDT
1.110
-0.010 (-0.88%)
After-hours: Jul 28, 2026, 8:00 PM EDT
flyExclusive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.18 | 1.22 | 1.10 | 1.12 | 1.12 | -8.20% | 555,854 |
| Jul 27, 2026 | 1.17 | 1.28 | 1.16 | 1.22 | 1.22 | 5.17% | 380,596 |
| Jul 24, 2026 | 1.12 | 1.20 | 1.09 | 1.16 | 1.16 | 2.65% | 522,423 |
| Jul 23, 2026 | 1.13 | 1.17 | 1.08 | 1.13 | 1.13 | -1.74% | 732,296 |
| Jul 22, 2026 | 1.16 | 1.20 | 1.14 | 1.15 | 1.15 | -0.86% | 458,974 |
| Jul 21, 2026 | 1.17 | 1.26 | 1.16 | 1.16 | 1.16 | -3.33% | 812,355 |
| Jul 20, 2026 | 1.13 | 1.24 | 1.11 | 1.20 | 1.20 | 4.35% | 547,600 |
| Jul 17, 2026 | 1.16 | 1.21 | 1.13 | 1.15 | 1.15 | -6.50% | 838,362 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.14 | 1.23 | 1.23 | -10.22% | 1,153,148 |
| Jul 15, 2026 | 1.50 | 1.50 | 1.32 | 1.37 | 1.37 | -9.87% | 933,251 |
| Jul 14, 2026 | 1.58 | 1.63 | 1.50 | 1.52 | 1.52 | -3.80% | 556,361 |
| Jul 13, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -4.82% | 148,596 |
| Jul 10, 2026 | 1.66 | 1.66 | 1.58 | 1.66 | 1.66 | -0.60% | 387,868 |
| Jul 9, 2026 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | - | 166,886 |
| Jul 8, 2026 | 1.80 | 1.82 | 1.56 | 1.67 | 1.67 | -8.24% | 586,356 |
| Jul 7, 2026 | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | -5.21% | 154,754 |
| Jul 6, 2026 | 1.92 | 2.01 | 1.84 | 1.92 | 1.92 | -0.52% | 269,275 |
| Jul 2, 2026 | 2.00 | 2.05 | 1.87 | 1.93 | 1.93 | -3.50% | 281,435 |
| Jul 1, 2026 | 2.00 | 2.02 | 1.96 | 2.00 | 2.00 | - | 150,823 |
| Jun 30, 2026 | 2.00 | 2.08 | 1.94 | 2.00 | 2.00 | 1.01% | 447,948 |
| Jun 29, 2026 | 2.08 | 2.09 | 1.96 | 1.98 | 1.98 | -5.26% | 133,283 |
| Jun 26, 2026 | 1.92 | 2.10 | 1.92 | 2.09 | 2.09 | 9.42% | 1,334,594 |
| Jun 25, 2026 | 2.04 | 2.04 | 1.90 | 1.91 | 1.91 | -6.37% | 268,428 |
| Jun 24, 2026 | 2.06 | 2.11 | 2.02 | 2.04 | 2.04 | - | 172,315 |
| Jun 23, 2026 | 1.95 | 2.13 | 1.94 | 2.04 | 2.04 | 2.51% | 204,897 |
| Jun 22, 2026 | 2.11 | 2.11 | 1.97 | 1.99 | 1.99 | -7.01% | 203,213 |
| Jun 18, 2026 | 2.19 | 2.22 | 2.12 | 2.14 | 2.14 | 0.94% | 320,729 |
| Jun 17, 2026 | 2.05 | 2.18 | 2.05 | 2.12 | 2.12 | 3.92% | 102,484 |
| Jun 16, 2026 | 2.04 | 2.12 | 1.98 | 2.04 | 2.04 | -1.45% | 210,259 |
| Jun 15, 2026 | 2.04 | 2.14 | 2.04 | 2.07 | 2.07 | 2.99% | 239,584 |
| Jun 12, 2026 | 2.37 | 2.42 | 1.96 | 2.01 | 2.01 | -14.83% | 515,049 |
| Jun 11, 2026 | 2.25 | 2.38 | 2.21 | 2.36 | 2.36 | 4.89% | 189,248 |
| Jun 10, 2026 | 2.37 | 2.44 | 2.24 | 2.25 | 2.25 | -6.64% | 308,158 |
| Jun 9, 2026 | 2.53 | 2.60 | 2.30 | 2.41 | 2.41 | -6.59% | 325,954 |
| Jun 8, 2026 | 2.54 | 2.61 | 2.51 | 2.58 | 2.58 | 3.20% | 265,689 |
| Jun 5, 2026 | 2.55 | 2.57 | 2.44 | 2.50 | 2.50 | -2.34% | 368,683 |
| Jun 4, 2026 | 2.52 | 2.70 | 2.49 | 2.56 | 2.56 | 4.07% | 327,562 |
| Jun 3, 2026 | 2.54 | 2.59 | 2.45 | 2.46 | 2.46 | -5.02% | 231,308 |
| Jun 2, 2026 | 2.65 | 2.71 | 2.58 | 2.59 | 2.59 | -1.52% | 341,803 |
| Jun 1, 2026 | 2.50 | 2.73 | 2.43 | 2.63 | 2.63 | 3.95% | 574,608 |
| May 29, 2026 | 2.59 | 2.61 | 2.50 | 2.53 | 2.53 | -3.44% | 404,984 |
| May 28, 2026 | 2.53 | 2.67 | 2.46 | 2.62 | 2.62 | 2.34% | 334,357 |
| May 27, 2026 | 2.68 | 2.70 | 2.49 | 2.56 | 2.56 | -3.03% | 565,099 |
| May 26, 2026 | 2.55 | 2.70 | 2.55 | 2.64 | 2.64 | 6.02% | 1,231,785 |
| May 22, 2026 | 2.49 | 2.51 | 2.41 | 2.49 | 2.49 | 0.81% | 323,504 |
| May 21, 2026 | 2.41 | 2.51 | 2.38 | 2.47 | 2.47 | 1.23% | 228,430 |
| May 20, 2026 | 2.41 | 2.53 | 2.38 | 2.44 | 2.44 | -0.81% | 271,320 |
| May 19, 2026 | 2.41 | 2.51 | 2.38 | 2.46 | 2.46 | -1.20% | 254,462 |
| May 18, 2026 | 2.28 | 2.49 | 2.28 | 2.49 | 2.49 | 9.21% | 492,232 |
| May 15, 2026 | 2.29 | 2.32 | 2.21 | 2.28 | 2.28 | -5.00% | 161,832 |