Skip to main content
logo
flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
1.645
-0.175 (-9.62%)
At close: Jul 8, 2026, 4:00 PM EDT
1.660
+0.015 (0.91%)
After-hours: Jul 8, 2026, 5:27 PM EDT

flyExclusive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20261.801.821.561.671.67-8.24%586,356
Jul 7, 20261.921.921.811.821.82-5.21%154,754
Jul 6, 20261.922.011.841.921.92-0.52%269,275
Jul 2, 20262.002.051.871.931.93-3.50%281,435
Jul 1, 20262.002.021.962.002.00-150,823
Jun 30, 20262.002.081.942.002.001.01%447,948
Jun 29, 20262.082.091.961.981.98-5.26%133,283
Jun 26, 20261.922.101.922.092.099.42%1,334,594
Jun 25, 20262.042.041.901.911.91-6.37%268,428
Jun 24, 20262.062.112.022.042.04-172,315
Jun 23, 20261.952.131.942.042.042.51%204,897
Jun 22, 20262.112.111.971.991.99-7.01%203,213
Jun 18, 20262.192.222.122.142.140.94%320,729
Jun 17, 20262.052.182.052.122.123.92%102,484
Jun 16, 20262.042.121.982.042.04-1.45%210,259
Jun 15, 20262.042.142.042.072.072.99%239,584
Jun 12, 20262.372.421.962.012.01-14.83%515,049
Jun 11, 20262.252.382.212.362.364.89%189,248
Jun 10, 20262.372.442.242.252.25-6.64%308,158
Jun 9, 20262.532.602.302.412.41-6.59%325,954
Jun 8, 20262.542.612.512.582.583.20%265,689
Jun 5, 20262.552.572.442.502.50-2.34%368,683
Jun 4, 20262.522.702.492.562.564.07%327,562
Jun 3, 20262.542.592.452.462.46-5.02%231,308
Jun 2, 20262.652.712.582.592.59-1.52%341,803
Jun 1, 20262.502.732.432.632.633.95%574,608
May 29, 20262.592.612.502.532.53-3.44%404,984
May 28, 20262.532.672.462.622.622.34%334,357
May 27, 20262.682.702.492.562.56-3.03%565,099
May 26, 20262.552.702.552.642.646.02%1,231,785
May 22, 20262.492.512.412.492.490.81%323,504
May 21, 20262.412.512.382.472.471.23%228,430
May 20, 20262.412.532.382.442.44-0.81%271,320
May 19, 20262.412.512.382.462.46-1.20%254,462
May 18, 20262.282.492.282.492.499.21%492,232
May 15, 20262.292.322.212.282.28-5.00%161,832
May 14, 20262.342.412.242.402.402.13%177,225
May 13, 20262.182.352.142.352.358.80%312,296
May 12, 20262.312.442.092.162.16-5.68%591,232
May 11, 20262.362.412.272.292.29-2.55%316,571
May 8, 20262.392.392.252.352.351.29%167,262
May 7, 20262.522.542.302.322.32-6.83%251,375
May 6, 20262.292.542.262.492.4911.66%664,808
May 5, 20262.232.372.212.232.231.83%289,549
May 4, 20262.162.422.162.192.191.39%790,492
May 1, 20262.122.202.052.162.162.37%296,263
Apr 30, 20261.952.161.952.112.119.90%629,372
Apr 29, 20262.042.051.881.921.92-6.80%720,137
Apr 28, 20262.102.102.032.062.06-1.90%312,484
Apr 27, 20262.112.152.052.102.10-2.33%342,332