flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
3.490
+0.140 (4.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.23 | 3.67 | 3.19 | 3.49 | 3.49 | 4.18% | 21,360 |
| Dec 4, 2025 | 3.22 | 3.35 | 3.16 | 3.35 | 3.35 | 2.45% | 4,753 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.10 | 3.27 | 3.27 | 7.57% | 10,326 |
| Dec 2, 2025 | 3.30 | 3.60 | 3.04 | 3.04 | 3.04 | -5.59% | 45,680 |
| Dec 1, 2025 | 3.22 | 3.65 | 3.21 | 3.22 | 3.22 | -2.13% | 5,932 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.29 | 3.29 | 3.29 | -3.52% | 1,776 |
| Nov 26, 2025 | 3.60 | 3.74 | 3.21 | 3.41 | 3.41 | -8.82% | 10,923 |
| Nov 25, 2025 | 3.31 | 3.74 | 3.31 | 3.74 | 3.74 | 10.00% | 11,283 |
| Nov 24, 2025 | 3.35 | 3.40 | 3.13 | 3.40 | 3.40 | -1.45% | 9,206 |
| Nov 21, 2025 | 3.08 | 3.49 | 3.08 | 3.45 | 3.45 | 13.86% | 23,676 |
| Nov 20, 2025 | 3.28 | 3.36 | 3.03 | 3.03 | 3.03 | -11.40% | 11,645 |
| Nov 19, 2025 | 3.11 | 3.42 | 3.11 | 3.42 | 3.42 | 7.21% | 7,789 |
| Nov 18, 2025 | 3.12 | 3.19 | 3.05 | 3.19 | 3.19 | -0.62% | 6,934 |
| Nov 17, 2025 | 3.11 | 3.40 | 3.05 | 3.21 | 3.21 | 1.26% | 55,229 |
| Nov 14, 2025 | 3.31 | 3.48 | 3.14 | 3.17 | 3.17 | -1.25% | 17,973 |
| Nov 13, 2025 | 3.22 | 3.50 | 3.14 | 3.21 | 3.21 | -1.23% | 10,131 |
| Nov 12, 2025 | 3.31 | 3.46 | 3.21 | 3.25 | 3.25 | -3.56% | 13,837 |
| Nov 11, 2025 | 3.25 | 3.56 | 3.25 | 3.37 | 3.37 | 5.97% | 7,141 |
| Nov 10, 2025 | 3.42 | 3.67 | 3.18 | 3.18 | 3.18 | - | 19,352 |
| Nov 7, 2025 | 3.90 | 3.90 | 2.51 | 3.18 | 3.18 | -17.62% | 257,863 |
| Nov 6, 2025 | 3.54 | 4.00 | 3.54 | 3.86 | 3.86 | - | 4,904 |
| Nov 5, 2025 | 3.61 | 3.88 | 3.61 | 3.86 | 3.86 | 6.93% | 7,349 |
| Nov 4, 2025 | 3.81 | 3.91 | 3.60 | 3.61 | 3.61 | -4.50% | 8,329 |
| Nov 3, 2025 | 3.97 | 3.97 | 3.78 | 3.78 | 3.78 | -2.33% | 2,798 |
| Oct 31, 2025 | 3.70 | 3.87 | 3.50 | 3.87 | 3.87 | 6.61% | 11,922 |
| Oct 30, 2025 | 3.78 | 3.87 | 3.50 | 3.63 | 3.63 | -2.42% | 20,300 |
| Oct 29, 2025 | 4.04 | 4.04 | 3.72 | 3.72 | 3.72 | -4.12% | 8,901 |
| Oct 28, 2025 | 3.94 | 4.08 | 3.87 | 3.88 | 3.88 | -2.51% | 9,988 |
| Oct 27, 2025 | 4.00 | 4.30 | 3.86 | 3.98 | 3.98 | -3.63% | 16,048 |
| Oct 24, 2025 | 3.98 | 4.13 | 3.83 | 4.13 | 4.13 | 4.29% | 5,992 |
| Oct 23, 2025 | 3.51 | 3.97 | 3.51 | 3.96 | 3.96 | 2.86% | 3,791 |
| Oct 22, 2025 | 3.72 | 3.85 | 3.65 | 3.85 | 3.85 | -0.77% | 13,476 |
| Oct 21, 2025 | 3.88 | 3.93 | 3.83 | 3.88 | 3.88 | -1.02% | 4,715 |
| Oct 20, 2025 | 3.70 | 3.93 | 3.70 | 3.92 | 3.92 | 7.40% | 7,981 |
| Oct 17, 2025 | 3.87 | 4.09 | 3.50 | 3.65 | 3.65 | -9.43% | 40,494 |
| Oct 16, 2025 | 4.08 | 4.08 | 3.80 | 4.03 | 4.03 | -1.23% | 11,456 |
| Oct 15, 2025 | 3.92 | 4.10 | 3.87 | 4.08 | 4.08 | 5.97% | 44,325 |
| Oct 14, 2025 | 3.95 | 4.01 | 3.75 | 3.85 | 3.85 | -7.23% | 26,949 |
| Oct 13, 2025 | 3.85 | 4.20 | 3.85 | 4.15 | 4.15 | 6.41% | 11,921 |
| Oct 10, 2025 | 4.13 | 4.14 | 3.90 | 3.90 | 3.90 | -5.57% | 7,308 |
| Oct 9, 2025 | 4.25 | 4.25 | 3.85 | 4.13 | 4.13 | -2.82% | 36,961 |
| Oct 8, 2025 | 4.05 | 4.42 | 4.00 | 4.25 | 4.25 | -0.47% | 37,269 |
| Oct 7, 2025 | 4.36 | 4.65 | 4.00 | 4.27 | 4.27 | -1.84% | 20,251 |
| Oct 6, 2025 | 4.38 | 4.61 | 4.09 | 4.35 | 4.35 | -0.23% | 16,086 |
| Oct 3, 2025 | 4.20 | 4.60 | 4.20 | 4.36 | 4.36 | 3.32% | 13,796 |
| Oct 2, 2025 | 4.03 | 4.57 | 4.00 | 4.22 | 4.22 | 2.43% | 13,577 |
| Oct 1, 2025 | 4.93 | 4.97 | 3.87 | 4.12 | 4.12 | -16.60% | 52,081 |
| Sep 30, 2025 | 4.75 | 5.00 | 4.75 | 4.94 | 4.94 | 4.00% | 37,121 |
| Sep 29, 2025 | 4.92 | 5.06 | 4.71 | 4.75 | 4.75 | -5.00% | 12,922 |
| Sep 26, 2025 | 5.18 | 5.22 | 4.74 | 5.00 | 5.00 | -1.38% | 20,273 |
| Sep 25, 2025 | 4.93 | 5.55 | 4.85 | 5.07 | 5.07 | 2.63% | 38,834 |
| Sep 24, 2025 | 5.17 | 5.17 | 4.70 | 4.94 | 4.94 | 2.28% | 14,792 |
| Sep 23, 2025 | 5.03 | 5.03 | 4.55 | 4.83 | 4.83 | -2.03% | 26,910 |
| Sep 22, 2025 | 5.06 | 5.39 | 4.78 | 4.93 | 4.93 | -5.37% | 35,482 |
| Sep 19, 2025 | 5.38 | 5.57 | 4.75 | 5.21 | 5.21 | -1.70% | 374,741 |
| Sep 18, 2025 | 5.29 | 5.94 | 5.12 | 5.30 | 5.30 | -2.21% | 59,340 |
| Sep 17, 2025 | 5.26 | 6.90 | 5.25 | 5.42 | 5.42 | 8.18% | 172,499 |
| Sep 16, 2025 | 4.77 | 5.58 | 4.77 | 5.01 | 5.01 | 9.87% | 48,988 |
| Sep 15, 2025 | 4.59 | 5.38 | 4.37 | 4.56 | 4.56 | 4.35% | 77,224 |
| Sep 12, 2025 | 4.36 | 4.59 | 4.29 | 4.37 | 4.37 | 1.16% | 22,864 |
| Sep 11, 2025 | 4.31 | 4.47 | 4.21 | 4.32 | 4.32 | 1.17% | 32,044 |
| Sep 10, 2025 | 4.51 | 4.60 | 4.27 | 4.27 | 4.27 | -4.69% | 31,324 |
| Sep 9, 2025 | 4.25 | 4.60 | 4.25 | 4.48 | 4.48 | 4.43% | 9,548 |
| Sep 8, 2025 | 4.22 | 4.50 | 4.08 | 4.29 | 4.29 | 1.66% | 19,190 |
| Sep 5, 2025 | 4.20 | 4.44 | 4.20 | 4.22 | 4.22 | -1.40% | 2,884 |
| Sep 4, 2025 | 4.35 | 4.38 | 4.08 | 4.28 | 4.28 | -2.73% | 11,019 |
| Sep 3, 2025 | 4.12 | 4.40 | 4.10 | 4.40 | 4.40 | 2.56% | 25,650 |
| Sep 2, 2025 | 3.81 | 4.29 | 3.79 | 4.29 | 4.29 | 6.72% | 10,780 |
| Aug 29, 2025 | 4.17 | 4.21 | 3.64 | 4.02 | 4.02 | 0.25% | 25,545 |
| Aug 28, 2025 | 4.17 | 4.71 | 4.00 | 4.01 | 4.01 | -5.20% | 21,884 |
| Aug 27, 2025 | 4.51 | 4.88 | 4.00 | 4.23 | 4.23 | -6.00% | 83,987 |
| Aug 26, 2025 | 4.25 | 4.95 | 4.14 | 4.50 | 4.50 | 8.17% | 47,703 |
| Aug 25, 2025 | 3.76 | 4.49 | 3.73 | 4.16 | 4.16 | 14.60% | 78,689 |
| Aug 22, 2025 | 3.63 | 3.85 | 3.50 | 3.63 | 3.63 | -2.16% | 15,862 |
| Aug 21, 2025 | 3.88 | 3.96 | 3.69 | 3.71 | 3.71 | -7.02% | 17,372 |
| Aug 20, 2025 | 3.71 | 3.99 | 3.25 | 3.99 | 3.99 | 7.84% | 40,009 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.20 | 3.70 | 3.70 | -6.80% | 75,597 |
| Aug 18, 2025 | 3.87 | 4.00 | 3.50 | 3.97 | 3.97 | 13.75% | 65,929 |
| Aug 15, 2025 | 2.74 | 3.76 | 2.70 | 3.49 | 3.49 | 28.31% | 92,239 |
| Aug 14, 2025 | 2.71 | 3.10 | 2.70 | 2.72 | 2.72 | -2.86% | 56,959 |
| Aug 13, 2025 | 2.52 | 2.87 | 2.42 | 2.80 | 2.80 | 12.90% | 23,409 |
| Aug 12, 2025 | 2.48 | 2.48 | 2.25 | 2.48 | 2.48 | 5.98% | 5,332 |
| Aug 11, 2025 | 2.16 | 2.60 | 2.16 | 2.34 | 2.34 | 2.63% | 20,832 |
| Aug 8, 2025 | 2.35 | 2.41 | 2.28 | 2.28 | 2.28 | 0.44% | 4,703 |
| Aug 7, 2025 | 2.16 | 2.56 | 2.16 | 2.27 | 2.27 | 5.09% | 20,441 |
| Aug 6, 2025 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -4.42% | 3,310 |
| Aug 5, 2025 | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | -5.44% | 975 |
| Aug 4, 2025 | 2.16 | 2.50 | 2.16 | 2.39 | 2.39 | 1.70% | 7,276 |
| Aug 1, 2025 | 2.27 | 2.37 | 2.27 | 2.35 | 2.35 | -1.84% | 1,540 |
| Jul 31, 2025 | 2.27 | 2.40 | 2.27 | 2.39 | 2.39 | 6.40% | 61,711 |
| Jul 30, 2025 | 2.21 | 2.50 | 2.01 | 2.25 | 2.25 | -3.85% | 17,769 |
| Jul 29, 2025 | 2.38 | 2.59 | 2.19 | 2.34 | 2.34 | -4.10% | 26,273 |
| Jul 28, 2025 | 2.39 | 2.52 | 2.34 | 2.44 | 2.44 | 2.52% | 14,717 |
| Jul 25, 2025 | 2.35 | 2.44 | 2.35 | 2.38 | 2.38 | 0.42% | 6,892 |
| Jul 24, 2025 | 2.49 | 2.49 | 2.37 | 2.37 | 2.37 | -4.82% | 1,364 |
| Jul 23, 2025 | 2.15 | 2.55 | 2.15 | 2.49 | 2.49 | 5.06% | 5,721 |
| Jul 22, 2025 | 2.54 | 2.54 | 2.37 | 2.37 | 2.37 | -3.30% | 4,752 |
| Jul 21, 2025 | 2.31 | 2.58 | 2.31 | 2.45 | 2.45 | -4.26% | 4,433 |
| Jul 18, 2025 | 2.58 | 2.62 | 2.36 | 2.56 | 2.56 | 4.92% | 7,782 |
| Jul 17, 2025 | 2.50 | 2.58 | 2.43 | 2.44 | 2.44 | -0.41% | 7,419 |