Spirit Aviation Inc. (FLYY)
AMEX: FLYY
· Real-Time Price · USD
1.83
-0.04 (-2.14%)
At close: Aug 18, 2025, 3:59 PM
1.86
1.86%
Pre-market: Aug 19, 2025, 06:39 AM EDT
FLYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.91 | 2.00 | 1.80 | 1.86 | 1.86 | -0.53% | 369,362 |
| Aug 15, 2025 | 2.00 | 2.00 | 1.77 | 1.87 | 1.87 | -5.56% | 1,389,900 |
| Aug 14, 2025 | 2.00 | 2.16 | 1.93 | 1.98 | 1.98 | -0.50% | 1,192,000 |
| Aug 13, 2025 | 2.00 | 2.37 | 1.97 | 1.99 | 1.99 | -5.24% | 1,575,600 |
| Aug 12, 2025 | 3.01 | 3.03 | 1.75 | 2.10 | 2.10 | -40.68% | 3,832,900 |
| Aug 11, 2025 | 3.70 | 3.71 | 3.33 | 3.54 | 3.54 | -4.58% | 616,300 |
| Aug 8, 2025 | 3.81 | 3.94 | 3.67 | 3.71 | 3.71 | -1.85% | 126,225 |
| Aug 7, 2025 | 3.93 | 4.00 | 3.73 | 3.78 | 3.78 | -1.05% | 308,900 |
| Aug 6, 2025 | 3.88 | 3.88 | 3.74 | 3.82 | 3.82 | -1.04% | 185,800 |
| Aug 5, 2025 | 4.03 | 4.05 | 3.80 | 3.86 | 3.86 | -3.50% | 223,800 |
| Aug 4, 2025 | 3.97 | 4.05 | 3.90 | 4.00 | 4.00 | 1.27% | 154,612 |
| Aug 1, 2025 | 4.01 | 4.09 | 3.75 | 3.95 | 3.95 | -3.42% | 339,400 |
| Jul 31, 2025 | 4.22 | 4.33 | 4.02 | 4.09 | 4.09 | -3.54% | 172,200 |
| Jul 30, 2025 | 4.45 | 4.50 | 4.21 | 4.24 | 4.24 | -4.29% | 299,300 |
| Jul 29, 2025 | 4.46 | 4.59 | 4.36 | 4.43 | 4.43 | -1.12% | 104,200 |
| Jul 28, 2025 | 4.68 | 4.74 | 4.45 | 4.48 | 4.48 | -2.40% | 98,300 |
| Jul 25, 2025 | 4.49 | 4.69 | 4.32 | 4.59 | 4.59 | 2.46% | 245,800 |
| Jul 24, 2025 | 4.73 | 4.77 | 4.45 | 4.48 | 4.48 | -6.47% | 121,618 |
| Jul 23, 2025 | 4.80 | 4.90 | 4.70 | 4.79 | 4.79 | 1.05% | 146,210 |
| Jul 22, 2025 | 4.71 | 4.80 | 4.64 | 4.74 | 4.74 | 1.28% | 179,100 |