flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
1.120
-0.060 (-5.08%)
Oct 16, 2026, 4:00 PM EDT - Market closed
flyExclusive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.16 | 1.17 | 1.13 | 1.12 | 1.12 | -5.08% | 151,956 |
| Oct 15, 2026 | 1.17 | 1.25 | 1.13 | 1.18 | 1.18 | -0.84% | 461,777 |
| Oct 14, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -4.80% | 163,974 |
| Oct 13, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -7.41% | 146,191 |
| Oct 12, 2026 | 1.35 | 1.41 | 1.33 | 1.35 | 1.35 | - | 175,986 |
| Oct 9, 2026 | 1.32 | 1.38 | 1.26 | 1.35 | 1.35 | 3.05% | 273,807 |
| Oct 8, 2026 | 1.18 | 1.36 | 1.17 | 1.31 | 1.31 | 7.38% | 480,753 |
| Oct 7, 2026 | 1.22 | 1.24 | 1.17 | 1.22 | 1.22 | -1.61% | 104,718 |
| Oct 6, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 59,206 |
| Oct 5, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 80,032 |
| Oct 2, 2026 | 1.20 | 1.33 | 1.19 | 1.25 | 1.25 | 3.31% | 467,088 |
| Oct 1, 2026 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 106,170 |
| Sep 30, 2026 | 1.26 | 1.28 | 1.17 | 1.22 | 1.22 | -4.69% | 250,147 |
| Sep 29, 2026 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 4.07% | 81,145 |
| Sep 28, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -3.15% | 134,536 |
| Sep 25, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 67,351 |
| Sep 24, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 72,285 |
| Sep 23, 2026 | 1.23 | 1.26 | 1.17 | 1.21 | 1.21 | -1.63% | 352,755 |
| Sep 22, 2026 | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -0.81% | 219,646 |
| Sep 21, 2026 | 1.34 | 1.38 | 1.24 | 1.24 | 1.24 | -6.77% | 382,809 |
| Sep 18, 2026 | 1.24 | 1.38 | 1.23 | 1.33 | 1.33 | 7.26% | 830,406 |
| Sep 17, 2026 | 1.17 | 1.29 | 1.16 | 1.24 | 1.24 | 1.64% | 321,015 |
| Sep 16, 2026 | 1.14 | 1.23 | 1.12 | 1.22 | 1.22 | 7.02% | 455,909 |
| Sep 15, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 224,186 |
| Sep 14, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | - | 161,477 |
| Sep 11, 2026 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | 1.82% | 389,850 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 293,764 |
| Sep 9, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 256,269 |
| Sep 8, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 254,165 |
| Sep 4, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | -2.54% | 223,530 |
| Sep 3, 2026 | 1.16 | 1.20 | 1.12 | 1.18 | 1.18 | 1.72% | 351,352 |
| Sep 2, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 212,802 |
| Sep 1, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 351,309 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 199,822 |
| Aug 28, 2026 | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -3.91% | 192,363 |
| Aug 27, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 270,485 |
| Aug 26, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | - | 217,922 |
| Aug 25, 2026 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 233,797 |
| Aug 24, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 136,966 |
| Aug 21, 2026 | 1.34 | 1.36 | 1.26 | 1.31 | 1.31 | -0.76% | 396,629 |
| Aug 20, 2026 | 1.26 | 1.39 | 1.22 | 1.32 | 1.32 | 6.45% | 434,701 |
| Aug 19, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 5.08% | 272,402 |
| Aug 18, 2026 | 1.15 | 1.21 | 1.13 | 1.18 | 1.18 | 2.61% | 460,709 |
| 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 |