flyExclusive Inc. (FLYX)
AMEX: FLYX
· Real-Time Price · USD
3.94
0.45 (12.89%)
At close: Aug 18, 2025, 3:58 PM
4.04
2.49%
After-hours: Aug 18, 2025, 07:18 PM EDT
FLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.87 | 4.00 | 3.50 | 3.97 | 3.97 | 13.75% | 65,371 |
| 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% | 57,000 |
| 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% | 1,000 |
| Aug 4, 2025 | 2.16 | 2.50 | 2.16 | 2.39 | 2.39 | 1.70% | 7,300 |
| Aug 1, 2025 | 2.27 | 2.37 | 2.27 | 2.35 | 2.35 | -1.67% | 1,540 |
| Jul 31, 2025 | 2.27 | 2.40 | 2.27 | 2.39 | 2.39 | 6.22% | 61,711 |
| Jul 30, 2025 | 2.21 | 2.50 | 2.01 | 2.25 | 2.25 | -3.85% | 17,800 |
| Jul 29, 2025 | 2.38 | 2.59 | 2.19 | 2.34 | 2.34 | -4.10% | 26,300 |
| 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% | 1,400 |
| 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 | -3.27% | 4,800 |