flyExclusive, Inc. (FLYX)
NYSEAMERICAN: FLYX · Real-Time Price · USD
2.060
-0.040 (-1.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed
flyExclusive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | -1.90% | 299,738 |
| Apr 27, 2026 | 2.11 | 2.15 | 2.05 | 2.10 | 2.10 | -2.33% | 311,834 |
| Apr 24, 2026 | 2.12 | 2.23 | 2.12 | 2.15 | 2.15 | - | 547,881 |
| Apr 23, 2026 | 2.28 | 2.32 | 2.15 | 2.15 | 2.15 | -5.70% | 529,485 |
| Apr 22, 2026 | 2.31 | 2.37 | 2.15 | 2.28 | 2.28 | -1.72% | 668,861 |
| Apr 21, 2026 | 2.36 | 2.38 | 2.25 | 2.32 | 2.32 | -6.83% | 1,115,547 |
| Apr 20, 2026 | 3.01 | 3.01 | 2.42 | 2.49 | 2.49 | -12.63% | 2,835,817 |
| Apr 17, 2026 | 3.33 | 3.49 | 2.79 | 2.85 | 2.85 | -8.36% | 2,487,080 |
| Apr 16, 2026 | 3.00 | 3.18 | 2.62 | 3.11 | 3.11 | 4.71% | 3,797,868 |
| Apr 15, 2026 | 2.28 | 3.03 | 2.24 | 2.97 | 2.97 | 33.78% | 3,513,615 |
| Apr 14, 2026 | 2.47 | 2.47 | 2.22 | 2.22 | 2.22 | -5.93% | 102,950 |
| Apr 13, 2026 | 2.24 | 2.45 | 2.24 | 2.36 | 2.36 | 3.51% | 122,258 |
| Apr 10, 2026 | 2.18 | 2.31 | 2.16 | 2.28 | 2.28 | 3.17% | 114,291 |
| Apr 9, 2026 | 2.28 | 2.28 | 2.11 | 2.21 | 2.21 | -2.64% | 199,018 |
| Apr 8, 2026 | 2.27 | 2.29 | 2.21 | 2.27 | 2.27 | 7.08% | 145,577 |
| Apr 7, 2026 | 2.37 | 2.39 | 2.11 | 2.12 | 2.12 | -12.40% | 266,567 |
| Apr 6, 2026 | 2.39 | 2.46 | 2.37 | 2.42 | 2.42 | 1.26% | 133,274 |
| Apr 2, 2026 | 2.28 | 2.41 | 2.21 | 2.39 | 2.39 | 0.42% | 145,265 |
| Apr 1, 2026 | 2.26 | 2.52 | 2.26 | 2.38 | 2.38 | 5.31% | 393,200 |
| Mar 31, 2026 | 2.24 | 2.26 | 2.11 | 2.26 | 2.26 | 7.11% | 139,627 |
| Mar 30, 2026 | 2.15 | 2.16 | 2.08 | 2.11 | 2.11 | -2.76% | 193,217 |
| Mar 27, 2026 | 2.36 | 2.37 | 2.15 | 2.17 | 2.17 | -8.44% | 148,541 |
| Mar 26, 2026 | 2.29 | 2.52 | 2.29 | 2.37 | 2.37 | - | 251,404 |
| Mar 25, 2026 | 2.42 | 2.45 | 2.23 | 2.37 | 2.37 | - | 248,430 |
| Mar 24, 2026 | 2.21 | 2.42 | 2.06 | 2.37 | 2.37 | 7.24% | 701,861 |
| Mar 23, 2026 | 2.05 | 2.25 | 2.03 | 2.21 | 2.21 | 8.87% | 158,915 |
| Mar 20, 2026 | 2.23 | 2.23 | 2.00 | 2.03 | 2.03 | -8.97% | 499,003 |
| Mar 19, 2026 | 2.30 | 2.35 | 2.23 | 2.23 | 2.23 | -2.62% | 213,389 |
| Mar 18, 2026 | 2.50 | 2.54 | 2.29 | 2.29 | 2.29 | -13.58% | 409,312 |
| Mar 17, 2026 | 2.74 | 2.90 | 2.12 | 2.65 | 2.65 | 7.72% | 18,425,994 |
| Mar 16, 2026 | 2.35 | 2.50 | 2.27 | 2.46 | 2.46 | 5.58% | 147,396 |
| Mar 13, 2026 | 2.35 | 2.39 | 2.22 | 2.33 | 2.33 | -0.85% | 93,885 |
| Mar 12, 2026 | 2.33 | 2.41 | 2.28 | 2.35 | 2.35 | -2.49% | 135,946 |
| Mar 11, 2026 | 2.35 | 2.41 | 2.35 | 2.41 | 2.41 | - | 49,573 |
| Mar 10, 2026 | 2.43 | 2.49 | 2.29 | 2.41 | 2.41 | -5.49% | 141,167 |
| Mar 9, 2026 | 2.34 | 2.55 | 2.26 | 2.55 | 2.55 | 5.37% | 231,299 |
| Mar 6, 2026 | 2.40 | 2.65 | 2.37 | 2.42 | 2.42 | -2.81% | 150,004 |
| Mar 5, 2026 | 2.53 | 2.66 | 2.41 | 2.49 | 2.49 | 1.63% | 198,560 |
| Mar 4, 2026 | 2.66 | 2.66 | 2.22 | 2.45 | 2.45 | -5.04% | 353,593 |
| Mar 3, 2026 | 2.00 | 2.63 | 1.92 | 2.58 | 2.58 | 28.36% | 780,127 |
| Mar 2, 2026 | 1.98 | 2.06 | 1.98 | 2.01 | 2.01 | -0.99% | 110,937 |
| Feb 27, 2026 | 2.18 | 2.18 | 1.96 | 2.03 | 2.03 | -6.88% | 266,201 |
| Feb 26, 2026 | 2.20 | 2.22 | 2.12 | 2.18 | 2.18 | -1.80% | 89,261 |
| Feb 25, 2026 | 2.18 | 2.22 | 2.10 | 2.22 | 2.22 | 2.30% | 123,972 |
| Feb 24, 2026 | 2.15 | 2.20 | 2.10 | 2.17 | 2.17 | 0.93% | 129,390 |
| Feb 23, 2026 | 2.08 | 2.19 | 2.08 | 2.15 | 2.15 | 0.94% | 73,093 |
| Feb 20, 2026 | 2.18 | 2.23 | 2.11 | 2.13 | 2.13 | -3.62% | 278,104 |
| Feb 19, 2026 | 2.16 | 2.34 | 2.14 | 2.21 | 2.21 | 0.45% | 160,436 |
| Feb 18, 2026 | 2.36 | 2.40 | 2.19 | 2.20 | 2.20 | -5.98% | 145,110 |
| Feb 17, 2026 | 2.49 | 2.52 | 2.30 | 2.34 | 2.34 | -4.49% | 118,939 |
| Feb 13, 2026 | 2.63 | 2.69 | 2.45 | 2.45 | 2.45 | -8.58% | 130,757 |
| Feb 12, 2026 | 2.66 | 2.71 | 2.59 | 2.68 | 2.68 | - | 62,582 |
| Feb 11, 2026 | 2.85 | 2.90 | 2.56 | 2.68 | 2.68 | -5.96% | 968,361 |
| Feb 10, 2026 | 2.98 | 3.18 | 2.84 | 2.85 | 2.85 | -8.06% | 237,893 |
| Feb 9, 2026 | 3.20 | 3.31 | 2.95 | 3.10 | 3.10 | 2.31% | 314,634 |
| Feb 6, 2026 | 2.45 | 3.06 | 2.44 | 3.03 | 3.03 | 30.04% | 337,593 |
| Feb 5, 2026 | 2.66 | 2.66 | 2.32 | 2.33 | 2.33 | -12.08% | 207,836 |
| Feb 4, 2026 | 2.86 | 2.95 | 2.62 | 2.65 | 2.65 | -8.93% | 213,726 |
| Feb 3, 2026 | 3.07 | 3.07 | 2.86 | 2.91 | 2.91 | -5.21% | 151,178 |
| Feb 2, 2026 | 2.85 | 3.09 | 2.83 | 3.07 | 3.07 | 3.72% | 154,935 |
| Jan 30, 2026 | 3.26 | 3.27 | 2.76 | 2.96 | 2.96 | -10.84% | 372,835 |
| Jan 29, 2026 | 3.25 | 3.38 | 3.09 | 3.32 | 3.32 | 2.15% | 160,420 |
| Jan 28, 2026 | 3.07 | 3.31 | 2.98 | 3.25 | 3.25 | 7.26% | 264,399 |
| Jan 27, 2026 | 3.08 | 3.25 | 2.96 | 3.03 | 3.03 | -2.88% | 122,684 |
| Jan 26, 2026 | 3.29 | 3.29 | 2.99 | 3.12 | 3.12 | -4.88% | 264,660 |
| Jan 23, 2026 | 3.27 | 3.51 | 3.20 | 3.28 | 3.28 | 0.61% | 153,587 |
| Jan 22, 2026 | 3.20 | 3.28 | 3.12 | 3.26 | 3.26 | -0.61% | 140,218 |
| Jan 21, 2026 | 3.12 | 3.33 | 3.02 | 3.28 | 3.28 | 1.55% | 301,995 |
| Jan 20, 2026 | 3.38 | 3.41 | 3.17 | 3.23 | 3.23 | -5.56% | 313,202 |
| Jan 16, 2026 | 3.67 | 3.94 | 3.28 | 3.42 | 3.42 | -8.56% | 498,972 |
| Jan 15, 2026 | 3.62 | 4.10 | 3.56 | 3.74 | 3.74 | 1.36% | 854,247 |
| Jan 14, 2026 | 4.07 | 4.39 | 3.67 | 3.69 | 3.69 | -4.16% | 1,200,680 |
| Jan 13, 2026 | 4.90 | 4.90 | 3.49 | 3.85 | 3.85 | -31.62% | 2,553,328 |
| Jan 12, 2026 | 6.40 | 7.20 | 4.92 | 5.63 | 5.63 | -11.89% | 2,682,512 |
| Jan 9, 2026 | 6.91 | 6.99 | 5.83 | 6.39 | 6.39 | -11.62% | 9,901,075 |
| Jan 8, 2026 | 6.08 | 8.88 | 5.73 | 7.23 | 7.23 | 130.25% | 115,470,732 |
| Jan 7, 2026 | 3.35 | 3.55 | 3.08 | 3.14 | 3.14 | -11.05% | 57,822 |
| Jan 6, 2026 | 3.90 | 3.95 | 3.52 | 3.53 | 3.53 | -11.97% | 16,590 |
| Jan 5, 2026 | 3.87 | 4.02 | 3.87 | 4.01 | 4.01 | -0.25% | 8,125 |
| Jan 2, 2026 | 4.15 | 4.15 | 3.86 | 4.02 | 4.02 | -2.19% | 13,446 |
| Dec 31, 2025 | 4.07 | 4.50 | 3.82 | 4.11 | 4.11 | 0.98% | 54,733 |
| Dec 30, 2025 | 4.01 | 4.12 | 3.38 | 4.07 | 4.07 | -0.49% | 30,464 |
| Dec 29, 2025 | 4.12 | 4.12 | 3.78 | 4.09 | 4.09 | - | 11,378 |
| Dec 26, 2025 | 3.30 | 4.09 | 3.30 | 4.09 | 4.09 | 21.01% | 20,286 |
| Dec 24, 2025 | 3.26 | 3.57 | 3.21 | 3.38 | 3.38 | 5.62% | 12,552 |
| Dec 23, 2025 | 3.17 | 3.23 | 3.10 | 3.20 | 3.20 | -1.54% | 5,497 |
| Dec 22, 2025 | 3.30 | 3.40 | 3.15 | 3.25 | 3.25 | 3.83% | 13,511 |
| Dec 19, 2025 | 3.13 | 3.46 | 3.12 | 3.13 | 3.13 | 0.64% | 19,056 |
| Dec 18, 2025 | 3.18 | 3.27 | 3.08 | 3.11 | 3.11 | -2.20% | 43,979 |
| Dec 17, 2025 | 3.39 | 3.43 | 3.11 | 3.18 | 3.18 | -4.79% | 9,774 |
| Dec 16, 2025 | 3.69 | 3.73 | 3.33 | 3.34 | 3.34 | -11.87% | 17,145 |
| Dec 15, 2025 | 3.90 | 4.00 | 3.78 | 3.79 | 3.79 | -4.77% | 11,315 |
| Dec 12, 2025 | 4.04 | 4.12 | 3.94 | 3.98 | 3.98 | -3.40% | 4,797 |
| Dec 11, 2025 | 3.88 | 4.22 | 3.73 | 4.12 | 4.12 | 11.96% | 17,882 |
| Dec 10, 2025 | 3.94 | 4.19 | 3.48 | 3.68 | 3.68 | -1.08% | 13,999 |
| Dec 9, 2025 | 3.53 | 4.17 | 3.53 | 3.72 | 3.72 | 5.98% | 20,063 |
| Dec 8, 2025 | 3.39 | 3.72 | 3.32 | 3.51 | 3.51 | 0.57% | 4,911 |
| 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 |