flyExclusive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.19	2.22	2.13	2.14	-	0.71%	207,126
Jun 17, 2026	2.05	2.18	2.05	2.12	2.12	3.92%	102,384
Jun 16, 2026	2.04	2.12	1.98	2.04	2.04	-1.45%	208,856
Jun 15, 2026	2.04	2.14	2.04	2.07	2.07	2.99%	237,195
Jun 12, 2026	2.37	2.42	1.96	2.01	2.01	-14.83%	506,011
Jun 11, 2026	2.25	2.38	2.21	2.36	2.36	4.89%	185,155
Jun 10, 2026	2.37	2.44	2.24	2.25	2.25	-6.64%	307,515
Jun 9, 2026	2.53	2.60	2.30	2.41	2.41	-6.59%	325,004
Jun 8, 2026	2.54	2.61	2.51	2.58	2.58	3.20%	259,546
Jun 5, 2026	2.55	2.57	2.44	2.50	2.50	-2.34%	367,191
Jun 4, 2026	2.52	2.70	2.49	2.56	2.56	4.07%	283,955
Jun 3, 2026	2.54	2.59	2.45	2.46	2.46	-5.02%	230,703
Jun 2, 2026	2.65	2.71	2.58	2.59	2.59	-1.52%	336,232
Jun 1, 2026	2.50	2.73	2.43	2.63	2.63	3.95%	571,729
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
May 14, 2026	2.34	2.41	2.24	2.40	2.40	2.13%	177,225
May 13, 2026	2.18	2.35	2.14	2.35	2.35	8.80%	312,296
May 12, 2026	2.31	2.44	2.09	2.16	2.16	-5.68%	591,232
May 11, 2026	2.36	2.41	2.27	2.29	2.29	-2.55%	316,571
May 8, 2026	2.39	2.39	2.25	2.35	2.35	1.29%	167,262
May 7, 2026	2.52	2.54	2.30	2.32	2.32	-6.83%	251,375
May 6, 2026	2.29	2.54	2.26	2.49	2.49	11.66%	664,808
May 5, 2026	2.23	2.37	2.21	2.23	2.23	1.83%	289,549
May 4, 2026	2.16	2.42	2.16	2.19	2.19	1.39%	790,492
May 1, 2026	2.12	2.20	2.05	2.16	2.16	2.37%	296,263
Apr 30, 2026	1.95	2.16	1.95	2.11	2.11	9.90%	629,372
Apr 29, 2026	2.04	2.05	1.88	1.92	1.92	-6.80%	720,137
Apr 28, 2026	2.10	2.10	2.03	2.06	2.06	-1.90%	312,484
Apr 27, 2026	2.11	2.15	2.05	2.10	2.10	-2.33%	342,332
Apr 24, 2026	2.12	2.23	2.12	2.15	2.15	-	554,467
Apr 23, 2026	2.28	2.32	2.15	2.15	2.15	-5.70%	544,520
Apr 22, 2026	2.31	2.37	2.15	2.28	2.28	-1.72%	698,333
Apr 21, 2026	2.36	2.38	2.25	2.32	2.32	-6.83%	1,134,300
Apr 20, 2026	3.01	3.01	2.42	2.49	2.49	-12.63%	3,000,573
Apr 17, 2026	3.33	3.49	2.79	2.85	2.85	-8.36%	2,973,921
Apr 16, 2026	3.00	3.18	2.62	3.11	3.11	4.71%	3,983,482
Apr 15, 2026	2.28	3.03	2.24	2.97	2.97	33.78%	3,887,103
Apr 14, 2026	2.47	2.47	2.22	2.22	2.22	-5.93%	104,255
Apr 13, 2026	2.24	2.45	2.24	2.36	2.36	3.51%	123,361
Apr 10, 2026	2.18	2.31	2.16	2.28	2.28	3.17%	115,363
Apr 9, 2026	2.28	2.28	2.11	2.21	2.21	-2.64%	200,102