Spirit Aviation Holdings, Inc. (FLYY)
NYSEAMERICAN: FLYY · Real-Time Price · USD
5.60
-0.06 (-1.06%)
Jun 5, 2025, 4:00 PM - Market closed

Spirit Aviation Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20255.665.805.475.605.60-1.06%163,213
Jun 4, 20255.606.135.435.665.661.07%148,851
Jun 3, 20255.395.765.315.605.606.46%291,056
Jun 2, 20256.066.065.265.265.26-12.19%185,306
May 30, 20256.206.255.935.995.99-3.39%120,220
May 29, 20256.296.295.866.206.201.31%87,573
May 28, 20256.156.405.916.126.12-1.45%134,634
May 27, 20255.526.355.526.216.2115.00%480,416
May 23, 20255.755.765.355.405.40-6.25%174,711
May 22, 20255.745.895.675.765.760.35%72,259
May 21, 20255.846.145.695.745.74-3.37%68,395
May 20, 20255.756.105.695.945.941.89%188,581
May 19, 20255.966.065.585.835.83-0.17%98,011
May 16, 20255.756.005.655.845.84-1.02%113,823
May 15, 20256.026.045.785.905.901.03%247,026
May 14, 20255.956.175.765.845.84-4.11%123,537
May 13, 20256.376.425.836.096.09-0.98%185,503
May 12, 20256.537.046.156.156.15-5.67%173,762
May 9, 20256.766.916.276.526.52-3.69%123,582
May 8, 20256.386.976.386.776.776.61%196,692
May 7, 20256.406.756.066.356.350.16%439,704
May 6, 20256.957.495.906.346.34-11.82%477,759
May 5, 20258.678.747.007.197.19-13.16%316,619
May 2, 20258.798.938.068.288.28-1.55%127,142
May 1, 20258.508.758.208.418.410.72%231,365
Apr 30, 20259.449.447.828.358.35-6.18%511,544