Spirit Aviation Holdings, Inc. (FLYY)
NYSEAMERICAN: FLYY · Real-Time Price · USD
5.27
+0.04 (0.76%)
Jun 27, 2025, 4:00 PM - Market closed
Spirit Aviation Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.25 | 5.40 | 5.07 | 5.27 | 5.27 | 0.76% | 2,254,229 |
| Jun 26, 2025 | 5.29 | 5.51 | 5.19 | 5.23 | 5.23 | -0.57% | 368,381 |
| Jun 25, 2025 | 5.67 | 5.68 | 5.14 | 5.26 | 5.26 | -6.90% | 182,619 |
| Jun 24, 2025 | 5.80 | 5.99 | 5.25 | 5.65 | 5.65 | - | 243,579 |
| Jun 23, 2025 | 5.41 | 5.79 | 5.28 | 5.65 | 5.65 | 4.24% | 186,004 |
| Jun 20, 2025 | 5.24 | 5.80 | 5.24 | 5.42 | 5.42 | 1.88% | 976,260 |
| Jun 18, 2025 | 5.24 | 5.64 | 5.10 | 5.32 | 5.32 | 1.72% | 223,268 |
| Jun 17, 2025 | 5.43 | 5.57 | 5.19 | 5.23 | 5.23 | -3.15% | 193,595 |
| Jun 16, 2025 | 5.18 | 5.70 | 5.10 | 5.40 | 5.40 | 1.69% | 186,799 |
| Jun 13, 2025 | 5.06 | 5.74 | 5.04 | 5.31 | 5.31 | 2.31% | 228,049 |
| Jun 12, 2025 | 5.26 | 5.57 | 5.10 | 5.19 | 5.19 | -1.14% | 134,205 |
| Jun 11, 2025 | 5.03 | 5.40 | 4.97 | 5.25 | 5.25 | 5.63% | 207,465 |
| Jun 10, 2025 | 4.88 | 5.26 | 4.87 | 4.97 | 4.97 | 2.47% | 549,270 |
| Jun 9, 2025 | 5.54 | 5.54 | 4.82 | 4.85 | 4.85 | -9.01% | 345,494 |
| Jun 6, 2025 | 5.78 | 5.78 | 5.33 | 5.33 | 5.33 | -4.82% | 217,220 |
| Jun 5, 2025 | 5.66 | 5.80 | 5.47 | 5.60 | 5.60 | -1.06% | 163,213 |
| Jun 4, 2025 | 5.60 | 6.13 | 5.43 | 5.66 | 5.66 | 1.07% | 148,851 |
| Jun 3, 2025 | 5.39 | 5.76 | 5.31 | 5.60 | 5.60 | 6.46% | 291,056 |
| Jun 2, 2025 | 6.06 | 6.06 | 5.26 | 5.26 | 5.26 | -12.19% | 185,306 |
| May 30, 2025 | 6.20 | 6.25 | 5.93 | 5.99 | 5.99 | -3.39% | 120,220 |
| May 29, 2025 | 6.29 | 6.29 | 5.86 | 6.20 | 6.20 | 1.31% | 87,573 |
| May 28, 2025 | 6.15 | 6.40 | 5.91 | 6.12 | 6.12 | -1.45% | 134,634 |
| May 27, 2025 | 5.52 | 6.35 | 5.52 | 6.21 | 6.21 | 15.00% | 480,416 |
| May 23, 2025 | 5.75 | 5.76 | 5.35 | 5.40 | 5.40 | -6.25% | 174,711 |
| May 22, 2025 | 5.74 | 5.89 | 5.67 | 5.76 | 5.76 | 0.35% | 72,259 |
| May 21, 2025 | 5.84 | 6.14 | 5.69 | 5.74 | 5.74 | -3.37% | 68,395 |
| May 20, 2025 | 5.75 | 6.10 | 5.69 | 5.94 | 5.94 | 1.89% | 188,581 |
| May 19, 2025 | 5.96 | 6.06 | 5.58 | 5.83 | 5.83 | -0.17% | 98,011 |
| May 16, 2025 | 5.75 | 6.00 | 5.65 | 5.84 | 5.84 | -1.02% | 113,823 |
| May 15, 2025 | 6.02 | 6.04 | 5.78 | 5.90 | 5.90 | 1.03% | 247,026 |
| May 14, 2025 | 5.95 | 6.17 | 5.76 | 5.84 | 5.84 | -4.11% | 123,537 |
| May 13, 2025 | 6.37 | 6.42 | 5.83 | 6.09 | 6.09 | -0.98% | 185,503 |
| May 12, 2025 | 6.53 | 7.04 | 6.15 | 6.15 | 6.15 | -5.67% | 173,762 |
| May 9, 2025 | 6.76 | 6.91 | 6.27 | 6.52 | 6.52 | -3.69% | 123,582 |
| May 8, 2025 | 6.38 | 6.97 | 6.38 | 6.77 | 6.77 | 6.61% | 196,692 |
| May 7, 2025 | 6.40 | 6.75 | 6.06 | 6.35 | 6.35 | 0.16% | 439,704 |
| May 6, 2025 | 6.95 | 7.49 | 5.90 | 6.34 | 6.34 | -11.82% | 477,759 |
| May 5, 2025 | 8.67 | 8.74 | 7.00 | 7.19 | 7.19 | -13.16% | 316,619 |
| May 2, 2025 | 8.79 | 8.93 | 8.06 | 8.28 | 8.28 | -1.55% | 127,142 |
| May 1, 2025 | 8.50 | 8.75 | 8.20 | 8.41 | 8.41 | 0.72% | 231,365 |
| Apr 30, 2025 | 9.44 | 9.44 | 7.82 | 8.35 | 8.35 | -6.18% | 511,544 |