Skip to main content
Spirit Aviation Holdings, Inc. (FLYYQ)
OTCMKTS · Delayed Price · Currency is USD
0.250
+0.024 (10.62%)
Mar 9, 2026, 3:54 PM EST

Spirit Aviation Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.350.350.260.34-50.44%6,300
Mar 6, 20260.440.440.230.230.23-37.40%672,937
Mar 5, 20260.440.440.360.360.36-16.05%135,288
Mar 4, 20260.420.440.350.430.434.88%262,390
Mar 3, 20260.500.550.350.410.41-10.87%185,284
Mar 2, 20260.480.480.440.460.46-4.17%149,292
Feb 27, 20260.440.550.440.480.489.09%125,648
Feb 26, 20260.600.600.440.440.44-10.19%373,869
Feb 25, 20260.480.590.470.490.492.92%966,156
Feb 24, 20260.300.500.300.480.4844.24%512,969
Feb 23, 20260.340.340.300.330.33-41,780
Feb 20, 20260.300.390.270.330.3317.86%138,838
Feb 19, 20260.300.400.280.280.28-3.45%117,213
Feb 18, 20260.300.300.280.290.293.57%80,124
Feb 17, 20260.280.300.280.280.281.19%64,650
Feb 13, 20260.310.310.270.280.28-7.77%15,501
Feb 12, 20260.310.310.270.300.30-3.01%27,110
Feb 11, 20260.300.310.300.310.314.85%68,046
Feb 10, 20260.250.310.250.300.305.36%26,448
Feb 9, 20260.310.310.260.280.28-9.12%40,835
Feb 6, 20260.300.310.290.310.3114.11%211,513
Feb 5, 20260.300.310.250.270.273.85%66,794
Feb 4, 20260.250.310.250.260.26-7.14%103,953
Feb 3, 20260.250.320.250.280.28-6.67%26,196
Feb 2, 20260.350.350.290.300.30-103,460
Jan 30, 20260.250.350.250.300.30-6.25%135,104
Jan 29, 20260.390.390.300.320.32-89,111
Jan 28, 20260.310.350.310.320.323.23%183,628
Jan 27, 20260.260.340.260.310.311.64%70,180
Jan 26, 20260.310.310.260.310.31-7.58%101,500
Jan 23, 20260.290.340.250.330.3332.00%294,787
Jan 22, 20260.220.410.210.250.2518.48%967,830
Jan 21, 20260.230.230.200.210.21-8.26%57,622
Jan 20, 20260.240.240.200.230.23-65,875
Jan 16, 20260.200.240.200.230.23-67,633
Jan 15, 20260.220.240.200.230.239.52%259,501
Jan 14, 20260.190.230.190.210.21-4.55%21,476
Jan 13, 20260.210.230.200.220.228.21%199,908
Jan 12, 20260.230.230.200.200.20-11.61%97,499
Jan 9, 20260.200.230.200.230.2314.43%114,978
Jan 8, 20260.180.230.180.200.20-4.29%52,348
Jan 7, 20260.230.240.200.210.21-8.70%378,376
Jan 6, 20260.250.250.220.230.234.55%14,384
Jan 5, 20260.200.250.200.220.22-4.35%65,294
Jan 2, 20260.220.250.220.230.23-8.37%35,952
Dec 31, 20250.200.260.200.250.259.13%131,541
Dec 30, 20250.210.260.210.230.23-171,819
Dec 29, 20250.200.260.200.230.23-11.54%315,360
Dec 26, 20250.270.270.250.260.264.00%76,140
Dec 24, 20250.270.270.250.250.25-7.41%165,264
Dec 23, 20250.230.270.230.270.2712.50%145,446
Dec 22, 20250.230.260.230.240.243.67%115,624
Dec 19, 20250.280.280.220.230.23-7.40%777,222
Dec 18, 20250.200.270.200.250.258.70%686,793
Dec 17, 20250.200.270.200.230.2315.00%607,203
Dec 16, 20250.230.240.200.200.20-609,837
Dec 15, 20250.210.270.200.200.20-25.93%510,431
Dec 12, 20250.280.350.180.270.27-2,044,432
Dec 11, 20250.220.310.220.270.27-89,551
Dec 10, 20250.290.350.270.270.27-131,207
Dec 9, 20250.350.350.270.270.27-265,901
Dec 8, 20250.310.360.270.270.27-10.00%241,410
Dec 5, 20250.370.370.300.300.30-16.67%57,807
Dec 4, 20250.290.360.290.360.3616.13%18,699
Dec 3, 20250.310.310.270.310.318.77%64,788
Dec 2, 20250.310.310.270.290.295.56%8,888
Dec 1, 20250.300.300.230.270.27-12.90%25,084
Nov 28, 20250.210.310.210.310.3114.81%105,117
Nov 26, 20250.180.300.180.270.27-12.90%18,888
Nov 25, 20250.210.310.210.310.3134.20%69,720
Nov 24, 20250.320.320.200.230.23-7.60%194,913
Nov 21, 20250.260.340.220.250.25-222,996
Nov 20, 20250.180.380.180.250.2519.05%112,385
Nov 19, 20250.210.240.190.210.2114.13%341,699
Nov 18, 20250.210.220.180.180.18-10.29%163,285
Nov 17, 20250.340.340.200.210.21-10.83%323,650
Nov 14, 20250.240.240.220.230.234.55%105,840
Nov 13, 20250.260.290.200.220.22-12.00%184,725
Nov 12, 20250.300.300.250.250.25-13.79%258,628
Nov 11, 20250.300.300.290.290.29-3.33%29,806
Nov 10, 20250.310.350.280.300.303.45%122,165
Nov 7, 20250.330.330.260.290.29-9.38%148,341
Nov 6, 20250.340.340.320.320.32-5.88%88,038
Nov 5, 20250.370.370.320.340.34-2.86%59,695
Nov 4, 20250.360.380.350.350.35-5.41%141,196
Nov 3, 20250.380.380.360.370.372.78%81,869
Oct 31, 20250.360.370.360.360.36-79,026
Oct 30, 20250.380.390.360.360.36-2.70%172,357
Oct 29, 20250.360.380.360.370.372.78%54,982
Oct 28, 20250.390.390.350.360.36-5.26%83,418
Oct 27, 20250.340.410.340.380.384.11%44,933
Oct 24, 20250.340.390.340.370.373.66%90,929
Oct 23, 20250.340.400.340.350.35-7.34%88,422
Oct 22, 20250.330.400.330.380.388.57%125,986
Oct 21, 20250.400.400.340.350.35-7.89%50,798
Oct 20, 20250.380.400.340.380.38-92,835
Oct 17, 20250.360.390.360.380.387.04%231,352
Oct 16, 20250.380.380.340.360.361.43%360,773
Oct 15, 20250.380.380.290.350.3512.90%124,431
Oct 14, 20250.380.380.300.310.31-3.13%108,307