flyExclusive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.12	2.23	2.12	2.15	2.15	-	547,881
Apr 23, 2026	2.28	2.32	2.15	2.15	2.15	-5.70%	529,485
Apr 22, 2026	2.31	2.37	2.15	2.28	2.28	-1.72%	668,861
Apr 21, 2026	2.36	2.38	2.25	2.32	2.32	-6.83%	1,115,547
Apr 20, 2026	3.01	3.01	2.42	2.49	2.49	-12.63%	2,835,817
Apr 17, 2026	3.33	3.49	2.79	2.85	2.85	-8.36%	2,487,080
Apr 16, 2026	3.00	3.18	2.62	3.11	3.11	4.71%	3,797,868
Apr 15, 2026	2.28	3.03	2.24	2.97	2.97	33.78%	3,513,615
Apr 14, 2026	2.47	2.47	2.22	2.22	2.22	-5.93%	102,950
Apr 13, 2026	2.24	2.45	2.24	2.36	2.36	3.51%	122,258
Apr 10, 2026	2.18	2.31	2.16	2.28	2.28	3.17%	114,291
Apr 9, 2026	2.28	2.28	2.11	2.21	2.21	-2.64%	199,018
Apr 8, 2026	2.27	2.29	2.21	2.27	2.27	7.08%	145,577
Apr 7, 2026	2.37	2.39	2.11	2.12	2.12	-12.40%	266,567
Apr 6, 2026	2.39	2.46	2.37	2.42	2.42	1.26%	133,274
Apr 2, 2026	2.28	2.41	2.21	2.39	2.39	0.42%	145,265
Apr 1, 2026	2.26	2.52	2.26	2.38	2.38	5.31%	393,200
Mar 31, 2026	2.24	2.26	2.11	2.26	2.26	7.11%	139,627
Mar 30, 2026	2.15	2.16	2.08	2.11	2.11	-2.76%	193,217
Mar 27, 2026	2.36	2.37	2.15	2.17	2.17	-8.44%	148,541
Mar 26, 2026	2.29	2.52	2.29	2.37	2.37	-	251,404
Mar 25, 2026	2.42	2.45	2.23	2.37	2.37	-	248,430
Mar 24, 2026	2.21	2.42	2.06	2.37	2.37	7.24%	701,861
Mar 23, 2026	2.05	2.25	2.03	2.21	2.21	8.87%	158,915
Mar 20, 2026	2.23	2.23	2.00	2.03	2.03	-8.97%	499,003
Mar 19, 2026	2.30	2.35	2.23	2.23	2.23	-2.62%	213,389
Mar 18, 2026	2.50	2.54	2.29	2.29	2.29	-13.58%	409,312
Mar 17, 2026	2.74	2.90	2.12	2.65	2.65	7.72%	18,425,994
Mar 16, 2026	2.35	2.50	2.27	2.46	2.46	5.58%	147,396
Mar 13, 2026	2.35	2.39	2.22	2.33	2.33	-0.85%	93,885
Mar 12, 2026	2.33	2.41	2.28	2.35	2.35	-2.49%	135,946
Mar 11, 2026	2.35	2.41	2.35	2.41	2.41	-	49,573
Mar 10, 2026	2.43	2.49	2.29	2.41	2.41	-5.49%	141,167
Mar 9, 2026	2.34	2.55	2.26	2.55	2.55	5.37%	231,299
Mar 6, 2026	2.40	2.65	2.37	2.42	2.42	-2.81%	150,004
Mar 5, 2026	2.53	2.66	2.41	2.49	2.49	1.63%	198,560
Mar 4, 2026	2.66	2.66	2.22	2.45	2.45	-5.04%	353,593
Mar 3, 2026	2.00	2.63	1.92	2.58	2.58	28.36%	780,127
Mar 2, 2026	1.98	2.06	1.98	2.01	2.01	-0.99%	110,937
Feb 27, 2026	2.18	2.18	1.96	2.03	2.03	-6.88%	266,201
Feb 26, 2026	2.20	2.22	2.12	2.18	2.18	-1.80%	89,261
Feb 25, 2026	2.18	2.22	2.10	2.22	2.22	2.30%	123,972
Feb 24, 2026	2.15	2.20	2.10	2.17	2.17	0.93%	129,390
Feb 23, 2026	2.08	2.19	2.08	2.15	2.15	0.94%	73,093
Feb 20, 2026	2.18	2.23	2.11	2.13	2.13	-3.62%	278,104
Feb 19, 2026	2.16	2.34	2.14	2.21	2.21	0.45%	160,436
Feb 18, 2026	2.36	2.40	2.19	2.20	2.20	-5.98%	145,110
Feb 17, 2026	2.49	2.52	2.30	2.34	2.34	-4.49%	118,939
Feb 13, 2026	2.63	2.69	2.45	2.45	2.45	-8.58%	130,757
Feb 12, 2026	2.66	2.71	2.59	2.68	2.68	-	62,582