flyExclusive, Inc. Class A Common Stock (FLYX)
6.3900
-0.8400 (-11.62%)
NYSE · Last Trade: Jan 11th, 11:57 PM EST
Historical Prices For flyExclusive, Inc. Class A Common Stock (FLYX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 6.91 | 6.99 | 5.83 | 6.39 | 9,901,078 | 6.39 |
| 1/08/2026 | 6.08 | 8.88 | 5.73 | 7.23 | 115,275,978 | 7.23 |
| 1/07/2026 | 3.35 | 3.55 | 3.08 | 3.14 | 57,398 | 3.14 |
| 1/06/2026 | 3.90 | 3.95 | 3.52 | 3.53 | 16,583 | 3.53 |
| 1/05/2026 | 3.87 | 4.02 | 3.87 | 4.01 | 8,125 | 4.01 |
| 1/02/2026 | 4.15 | 4.15 | 3.86 | 4.02 | 13,446 | 4.02 |
| 12/31/2025 | 4.07 | 4.50 | 3.82 | 4.11 | 54,733 | 4.11 |
| 12/30/2025 | 4.01 | 4.12 | 3.38 | 4.07 | 30,464 | 4.07 |
| 12/29/2025 | 4.12 | 4.12 | 3.78 | 4.09 | 11,375 | 4.09 |
| 12/26/2025 | 3.30 | 4.09 | 3.30 | 4.09 | 20,286 | 4.09 |
| 12/24/2025 | 3.26 | 3.57 | 3.21 | 3.38 | 12,552 | 3.38 |
| 12/23/2025 | 3.17 | 3.23 | 3.10 | 3.20 | 5,494 | 3.20 |
| 12/22/2025 | 3.30 | 3.40 | 3.15 | 3.25 | 13,511 | 3.25 |
| 12/19/2025 | 3.13 | 3.46 | 3.12 | 3.13 | 19,056 | 3.13 |
| 12/18/2025 | 3.17 | 3.27 | 3.08 | 3.11 | 43,979 | 3.11 |
| 12/17/2025 | 3.39 | 3.43 | 3.11 | 3.18 | 9,774 | 3.18 |
| 12/16/2025 | 3.69 | 3.73 | 3.33 | 3.34 | 17,145 | 3.34 |
| 12/15/2025 | 3.90 | 4.00 | 3.78 | 3.79 | 11,315 | 3.79 |
| 12/12/2025 | 4.04 | 4.12 | 3.94 | 3.98 | 4,797 | 3.98 |
| 12/11/2025 | 3.88 | 4.22 | 3.73 | 4.12 | 17,882 | 4.12 |
| 12/10/2025 | 3.94 | 4.19 | 3.48 | 3.68 | 13,999 | 3.68 |
| 12/09/2025 | 3.53 | 4.17 | 3.53 | 3.72 | 19,963 | 3.72 |
| 12/08/2025 | 3.39 | 3.72 | 3.32 | 3.51 | 4,911 | 3.51 |
| 12/05/2025 | 3.23 | 3.67 | 3.19 | 3.49 | 21,360 | 3.49 |
| 12/04/2025 | 3.22 | 3.35 | 3.16 | 3.35 | 4,753 | 3.35 |
| 12/03/2025 | 3.30 | 3.30 | 3.10 | 3.27 | 10,325 | 3.27 |
| 12/02/2025 | 3.30 | 3.60 | 3.04 | 3.04 | 45,580 | 3.04 |
| 12/01/2025 | 3.22 | 3.65 | 3.21 | 3.22 | 5,932 | 3.22 |
| 11/28/2025 | 3.64 | 3.64 | 3.29 | 3.29 | 1,776 | 3.29 |
| 11/26/2025 | 3.60 | 3.74 | 3.21 | 3.41 | 10,923 | 3.41 |
| 11/25/2025 | 3.31 | 3.74 | 3.31 | 3.74 | 11,173 | 3.74 |
| 11/24/2025 | 3.35 | 3.40 | 3.13 | 3.40 | 9,206 | 3.40 |
| 11/21/2025 | 3.08 | 3.49 | 3.08 | 3.45 | 23,676 | 3.45 |
| 11/20/2025 | 3.28 | 3.36 | 3.02 | 3.03 | 11,645 | 3.03 |
| 11/19/2025 | 3.11 | 3.42 | 3.11 | 3.42 | 7,789 | 3.42 |
| 11/18/2025 | 3.12 | 3.19 | 3.05 | 3.19 | 6,929 | 3.19 |
| 11/17/2025 | 3.11 | 3.40 | 3.05 | 3.21 | 55,229 | 3.21 |
| 11/14/2025 | 3.31 | 3.48 | 3.14 | 3.17 | 17,973 | 3.17 |
| 11/13/2025 | 3.22 | 3.50 | 3.14 | 3.21 | 10,131 | 3.21 |
| 11/12/2025 | 3.31 | 3.46 | 3.21 | 3.25 | 13,837 | 3.25 |
| 11/11/2025 | 3.25 | 3.56 | 3.25 | 3.37 | 7,140 | 3.37 |
| 11/10/2025 | 3.42 | 3.67 | 3.18 | 3.18 | 19,351 | 3.18 |
| 11/07/2025 | 3.90 | 3.90 | 2.51 | 3.18 | 257,863 | 3.18 |
| 11/06/2025 | 3.54 | 4.00 | 3.54 | 3.86 | 4,883 | 3.86 |
| 11/05/2025 | 3.61 | 3.88 | 3.61 | 3.86 | 7,349 | 3.86 |
| 11/04/2025 | 3.81 | 3.91 | 3.60 | 3.61 | 8,329 | 3.61 |
| 11/03/2025 | 3.97 | 3.97 | 3.78 | 3.78 | 2,783 | 3.78 |
| 10/31/2025 | 3.70 | 3.87 | 3.50 | 3.87 | 11,922 | 3.87 |
| 10/30/2025 | 3.78 | 3.87 | 3.50 | 3.63 | 20,300 | 3.63 |
| 10/29/2025 | 4.04 | 4.04 | 3.72 | 3.72 | 8,901 | 3.72 |
| 10/28/2025 | 3.94 | 4.08 | 3.87 | 3.88 | 9,988 | 3.88 |
| 10/27/2025 | 4.00 | 4.30 | 3.86 | 3.98 | 16,048 | 3.98 |
| 10/24/2025 | 3.97 | 4.13 | 3.83 | 4.13 | 5,992 | 4.13 |
| 10/23/2025 | 3.51 | 3.97 | 3.51 | 3.96 | 3,791 | 3.96 |
| 10/22/2025 | 3.72 | 3.85 | 3.65 | 3.85 | 13,476 | 3.85 |
| 10/21/2025 | 3.88 | 3.93 | 3.83 | 3.88 | 4,715 | 3.88 |
| 10/20/2025 | 3.70 | 3.93 | 3.70 | 3.92 | 7,981 | 3.92 |
| 10/17/2025 | 3.87 | 4.09 | 3.50 | 3.65 | 40,494 | 3.65 |
| 10/16/2025 | 4.08 | 4.08 | 3.80 | 4.03 | 11,456 | 4.03 |
| 10/15/2025 | 3.92 | 4.10 | 3.87 | 4.08 | 44,220 | 4.08 |
| 10/14/2025 | 3.95 | 4.01 | 3.75 | 3.85 | 26,949 | 3.85 |
| 10/13/2025 | 3.85 | 4.20 | 3.85 | 4.15 | 11,921 | 4.15 |