Skip to main content
flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
2.090
+0.180 (9.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed

flyExclusive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.922.101.922.092.099.42%1,302,918
Jun 25, 20262.042.041.901.911.91-6.37%263,644
Jun 24, 20262.062.112.022.042.04-172,189
Jun 23, 20261.952.131.942.042.042.51%200,916
Jun 22, 20262.112.111.971.991.99-7.01%202,506
Jun 18, 20262.192.222.122.142.140.94%319,799
Jun 17, 20262.052.182.052.122.123.92%102,384
Jun 16, 20262.042.121.982.042.04-1.45%208,856
Jun 15, 20262.042.142.042.072.072.99%237,195
Jun 12, 20262.372.421.962.012.01-14.83%506,011
Jun 11, 20262.252.382.212.362.364.89%185,155
Jun 10, 20262.372.442.242.252.25-6.64%307,515
Jun 9, 20262.532.602.302.412.41-6.59%325,004
Jun 8, 20262.542.612.512.582.583.20%259,546
Jun 5, 20262.552.572.442.502.50-2.34%367,191
Jun 4, 20262.522.702.492.562.564.07%283,955
Jun 3, 20262.542.592.452.462.46-5.02%230,703
Jun 2, 20262.652.712.582.592.59-1.52%336,232
Jun 1, 20262.502.732.432.632.633.95%571,729
May 29, 20262.592.612.502.532.53-3.44%404,984
May 28, 20262.532.672.462.622.622.34%334,357
May 27, 20262.682.702.492.562.56-3.03%565,099
May 26, 20262.552.702.552.642.646.02%1,231,785
May 22, 20262.492.512.412.492.490.81%323,504
May 21, 20262.412.512.382.472.471.23%228,430
May 20, 20262.412.532.382.442.44-0.81%271,320
May 19, 20262.412.512.382.462.46-1.20%254,462
May 18, 20262.282.492.282.492.499.21%492,232
May 15, 20262.292.322.212.282.28-5.00%161,832
May 14, 20262.342.412.242.402.402.13%177,225
May 13, 20262.182.352.142.352.358.80%312,296
May 12, 20262.312.442.092.162.16-5.68%591,232
May 11, 20262.362.412.272.292.29-2.55%316,571
May 8, 20262.392.392.252.352.351.29%167,262
May 7, 20262.522.542.302.322.32-6.83%251,375
May 6, 20262.292.542.262.492.4911.66%664,808
May 5, 20262.232.372.212.232.231.83%289,549
May 4, 20262.162.422.162.192.191.39%790,492
May 1, 20262.122.202.052.162.162.37%296,263
Apr 30, 20261.952.161.952.112.119.90%629,372
Apr 29, 20262.042.051.881.921.92-6.80%720,137
Apr 28, 20262.102.102.032.062.06-1.90%312,484
Apr 27, 20262.112.152.052.102.10-2.33%342,332
Apr 24, 20262.122.232.122.152.15-554,467
Apr 23, 20262.282.322.152.152.15-5.70%544,520
Apr 22, 20262.312.372.152.282.28-1.72%698,333
Apr 21, 20262.362.382.252.322.32-6.83%1,134,300
Apr 20, 20263.013.012.422.492.49-12.63%3,000,573
Apr 17, 20263.333.492.792.852.85-8.36%2,973,921
Apr 16, 20263.003.182.623.113.114.71%3,983,482
Apr 15, 20262.283.032.242.972.9733.78%3,887,103
Apr 14, 20262.472.472.222.222.22-5.93%104,255
Apr 13, 20262.242.452.242.362.363.51%123,361
Apr 10, 20262.182.312.162.282.283.17%115,363
Apr 9, 20262.282.282.112.212.21-2.64%200,102
Apr 8, 20262.272.292.212.272.277.08%146,192
Apr 7, 20262.372.392.112.122.12-12.40%270,204
Apr 6, 20262.392.462.372.422.421.26%133,405
Apr 2, 20262.282.412.212.392.390.42%150,118
Apr 1, 20262.262.522.262.382.385.31%396,351
Mar 31, 20262.242.262.112.262.267.11%140,887
Mar 30, 20262.152.162.082.112.11-2.76%201,120
Mar 27, 20262.362.372.152.172.17-8.44%149,408
Mar 26, 20262.292.522.292.372.37-252,914
Mar 25, 20262.422.452.232.372.37-258,914
Mar 24, 20262.212.422.062.372.377.24%720,243
Mar 23, 20262.052.252.032.212.218.87%159,323
Mar 20, 20262.232.232.002.032.03-8.97%539,460
Mar 19, 20262.302.352.232.232.23-2.62%216,163
Mar 18, 20262.502.542.292.292.29-13.58%426,043
Mar 17, 20262.742.902.122.652.657.72%18,479,245
Mar 16, 20262.352.502.272.462.465.58%147,445
Mar 13, 20262.352.392.222.332.33-0.85%97,093
Mar 12, 20262.332.412.282.352.35-2.49%136,429
Mar 11, 20262.352.412.352.412.41-50,012
Mar 10, 20262.432.492.292.412.41-5.49%141,248
Mar 9, 20262.342.552.262.552.555.37%231,564
Mar 6, 20262.402.652.372.422.42-2.81%152,613
Mar 5, 20262.532.662.412.492.491.63%200,997
Mar 4, 20262.662.662.222.452.45-5.04%368,415
Mar 3, 20262.002.631.922.582.5828.36%816,890
Mar 2, 20261.982.061.982.012.01-0.99%111,396
Feb 27, 20262.182.181.962.032.03-6.88%283,033
Feb 26, 20262.202.222.122.182.18-1.80%89,847
Feb 25, 20262.182.222.102.222.222.30%124,013
Feb 24, 20262.152.202.102.172.170.93%130,439
Feb 23, 20262.082.192.082.152.150.94%73,093
Feb 20, 20262.182.232.112.132.13-3.62%278,104
Feb 19, 20262.162.342.142.212.210.45%160,436
Feb 18, 20262.362.402.192.202.20-5.98%145,110
Feb 17, 20262.492.522.302.342.34-4.49%118,939
Feb 13, 20262.632.692.452.452.45-8.58%130,757
Feb 12, 20262.662.712.592.682.68-62,582
Feb 11, 20262.852.902.562.682.68-5.96%968,361
Feb 10, 20262.983.182.842.852.85-8.06%237,893
Feb 9, 20263.203.312.953.103.102.31%314,634
Feb 6, 20262.453.062.443.033.0330.04%337,593
Feb 5, 20262.662.662.322.332.33-12.08%207,836
Feb 4, 20262.862.952.622.652.65-8.93%213,726
Feb 3, 20263.073.072.862.912.91-5.21%151,178