flyExclusive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.59	2.61	2.50	2.60	-	-0.76%	168,710
May 28, 2026	2.53	2.67	2.46	2.62	2.62	2.34%	320,997
May 27, 2026	2.68	2.70	2.49	2.56	2.56	-3.03%	563,351
May 26, 2026	2.55	2.70	2.55	2.64	2.64	6.02%	1,225,975
May 22, 2026	2.49	2.51	2.41	2.49	2.49	0.81%	322,842
May 21, 2026	2.41	2.51	2.38	2.47	2.47	1.23%	226,714
May 20, 2026	2.41	2.53	2.38	2.44	2.44	-0.81%	263,556
May 19, 2026	2.41	2.51	2.38	2.46	2.46	-1.20%	252,759
May 18, 2026	2.28	2.49	2.28	2.49	2.49	9.21%	491,443
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
Apr 8, 2026	2.27	2.29	2.21	2.27	2.27	7.08%	146,192
Apr 7, 2026	2.37	2.39	2.11	2.12	2.12	-12.40%	270,204
Apr 6, 2026	2.39	2.46	2.37	2.42	2.42	1.26%	133,405
Apr 2, 2026	2.28	2.41	2.21	2.39	2.39	0.42%	150,118
Apr 1, 2026	2.26	2.52	2.26	2.38	2.38	5.31%	396,351
Mar 31, 2026	2.24	2.26	2.11	2.26	2.26	7.11%	140,887
Mar 30, 2026	2.15	2.16	2.08	2.11	2.11	-2.76%	201,120
Mar 27, 2026	2.36	2.37	2.15	2.17	2.17	-8.44%	149,408
Mar 26, 2026	2.29	2.52	2.29	2.37	2.37	-	252,914
Mar 25, 2026	2.42	2.45	2.23	2.37	2.37	-	258,914
Mar 24, 2026	2.21	2.42	2.06	2.37	2.37	7.24%	720,243
Mar 23, 2026	2.05	2.25	2.03	2.21	2.21	8.87%	159,323
Mar 20, 2026	2.23	2.23	2.00	2.03	2.03	-8.97%	539,460
Mar 19, 2026	2.30	2.35	2.23	2.23	2.23	-2.62%	216,163