flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
1.150
-0.110 (-8.73%)
At close: Aug 17, 2026, 4:00 PM EDT
1.180
+0.030 (2.61%)
After-hours: Aug 17, 2026, 8:00 PM EDT
flyExclusive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.23 | 1.27 | 1.14 | 1.15 | 1.15 | -8.73% | 390,398 |
| Aug 14, 2026 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | -1.56% | 405,379 |
| Aug 13, 2026 | 1.24 | 1.32 | 1.22 | 1.28 | 1.28 | 4.07% | 429,168 |
| Aug 12, 2026 | 1.21 | 1.32 | 1.21 | 1.23 | 1.23 | -6.82% | 544,584 |
| Aug 11, 2026 | 1.26 | 1.33 | 1.20 | 1.32 | 1.32 | 7.32% | 459,525 |
| Aug 10, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 2.50% | 216,299 |
| Aug 7, 2026 | 1.23 | 1.27 | 1.17 | 1.20 | 1.20 | -2.44% | 235,594 |
| Aug 6, 2026 | 1.24 | 1.29 | 1.21 | 1.23 | 1.23 | - | 223,868 |
| Aug 5, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | -3.15% | 237,266 |
| Aug 4, 2026 | 1.20 | 1.31 | 1.20 | 1.27 | 1.27 | 5.83% | 269,989 |
| Aug 3, 2026 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | 3.45% | 292,572 |
| Jul 31, 2026 | 1.16 | 1.21 | 1.12 | 1.16 | 1.16 | 0.87% | 408,218 |
| Jul 30, 2026 | 1.22 | 1.30 | 1.15 | 1.15 | 1.15 | -5.74% | 690,071 |
| Jul 29, 2026 | 1.12 | 1.25 | 1.05 | 1.22 | 1.22 | 8.93% | 1,093,286 |
| 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 |