flyExclusive, Inc. FLYX
AMEX · United States · Transportation
$1.21-0.01 (-0.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.21 | -0.82% | $1.23 | $1.24 | $1.17 | 106.20K |
| 2026-09-30 | $1.22 | -4.69% | $1.26 | $1.27 | $1.16 | 260.10K |
| 2026-09-29 | $1.28 | +4.07% | $1.23 | $1.28 | $1.22 | 90.90K |
| 2026-09-28 | $1.23 | -3.15% | $1.24 | $1.26 | $1.21 | 135.10K |
| 2026-09-25 | $1.27 | +2.42% | $1.25 | $1.29 | $1.24 | 67.50K |
| 2026-09-24 | $1.24 | +2.48% | $1.21 | $1.25 | $1.20 | 72.30K |
| 2026-09-23 | $1.21 | -1.63% | $1.23 | $1.26 | $1.17 | 352.90K |
| 2026-09-22 | $1.23 | -0.81% | $1.26 | $1.29 | $1.23 | 219.80K |
| 2026-09-21 | $1.24 | -6.77% | $1.34 | $1.38 | $1.24 | 383.70K |
| 2026-09-18 | $1.33 | +7.26% | $1.24 | $1.38 | $1.23 | 877.00K |
| 2026-09-17 | $1.24 | +1.64% | $1.17 | $1.29 | $1.16 | 321.40K |
| 2026-09-16 | $1.22 | +7.02% | $1.14 | $1.23 | $1.12 | 457.10K |
| 2026-09-15 | $1.14 | +1.79% | $1.12 | $1.14 | $1.10 | 224.20K |
| 2026-09-14 | $1.12 | 0.00% | $1.12 | $1.15 | $1.10 | 162.10K |
| 2026-09-11 | $1.12 | +1.82% | $1.15 | $1.18 | $1.11 | 390.00K |
| 2026-09-10 | $1.10 | -3.51% | $1.14 | $1.15 | $1.08 | 299.90K |
| 2026-09-09 | $1.14 | -2.56% | $1.16 | $1.18 | $1.14 | 256.50K |
| 2026-09-08 | $1.17 | +1.74% | $1.13 | $1.18 | $1.13 | 254.70K |
| 2026-09-04 | $1.15 | -2.54% | $1.16 | $1.18 | $1.12 | 223.50K |
| 2026-09-03 | $1.18 | +1.72% | $1.16 | $1.20 | $1.12 | 353.70K |
| 2026-09-02 | $1.16 | -2.52% | $1.18 | $1.20 | $1.14 | 212.90K |
| 2026-09-01 | $1.19 | +1.71% | $1.17 | $1.22 | $1.17 | 365.80K |
| 2026-08-31 | $1.17 | -4.88% | $1.23 | $1.23 | $1.17 | 200.20K |
| 2026-08-28 | $1.23 | -3.91% | $1.27 | $1.27 | $1.21 | 192.50K |
| 2026-08-27 | $1.28 | -1.54% | $1.30 | $1.30 | $1.26 | 271.50K |
| 2026-08-26 | $1.30 | 0.00% | $1.30 | $1.32 | $1.26 | 218.10K |
| 2026-08-25 | $1.30 | +1.56% | $1.29 | $1.33 | $1.28 | 250.70K |
| 2026-08-24 | $1.28 | -2.29% | $1.32 | $1.32 | $1.27 | 137.60K |
| 2026-08-21 | $1.31 | -0.76% | $1.34 | $1.36 | $1.26 | 402.60K |
| 2026-08-20 | $1.32 | +6.45% | $1.26 | $1.39 | $1.22 | 440.10K |
| 2026-08-19 | $1.24 | +5.08% | $1.18 | $1.25 | $1.18 | 272.50K |
| 2026-08-18 | $1.18 | +2.61% | $1.15 | $1.21 | $1.13 | 463.30K |
| 2026-08-17 | $1.15 | -8.73% | $1.23 | $1.27 | $1.14 | 392.00K |
| 2026-08-14 | $1.26 | -1.56% | $1.27 | $1.30 | $1.23 | 411.70K |
| 2026-08-13 | $1.28 | +4.07% | $1.24 | $1.32 | $1.22 | 454.40K |
| 2026-08-12 | $1.23 | -6.82% | $1.21 | $1.32 | $1.21 | 545.90K |
| 2026-08-11 | $1.32 | +7.32% | $1.26 | $1.33 | $1.20 | 463.50K |
| 2026-08-10 | $1.23 | +2.50% | $1.18 | $1.25 | $1.18 | 236.80K |
| 2026-08-07 | $1.20 | -2.44% | $1.23 | $1.27 | $1.17 | 236.30K |
| 2026-08-06 | $1.23 | 0.00% | $1.24 | $1.29 | $1.21 | 226.70K |
| 2026-08-05 | $1.23 | -3.15% | $1.24 | $1.26 | $1.21 | 249.20K |
| 2026-08-04 | $1.27 | +5.83% | $1.20 | $1.30 | $1.20 | 273.40K |
| 2026-08-03 | $1.20 | +3.45% | $1.19 | $1.25 | $1.18 | 293.10K |
| 2026-07-31 | $1.16 | +0.87% | $1.16 | $1.21 | $1.12 | 410.70K |
| 2026-07-30 | $1.15 | -5.74% | $1.22 | $1.30 | $1.15 | 692.50K |
| 2026-07-29 | $1.22 | +8.93% | $1.12 | $1.25 | $1.05 | 1.10M |
| 2026-07-28 | $1.12 | -8.20% | $1.18 | $1.22 | $1.10 | 557.80K |
| 2026-07-27 | $1.22 | +5.17% | $1.17 | $1.28 | $1.16 | 382.50K |
| 2026-07-24 | $1.16 | +2.65% | $1.12 | $1.20 | $1.09 | 575.20K |
| 2026-07-23 | $1.13 | -1.74% | $1.13 | $1.17 | $1.08 | 737.10K |
| 2026-07-22 | $1.15 | -0.86% | $1.16 | $1.20 | $1.14 | 462.40K |
| 2026-07-21 | $1.16 | -3.33% | $1.17 | $1.26 | $1.16 | 815.90K |
| 2026-07-20 | $1.20 | +4.35% | $1.13 | $1.24 | $1.11 | 550.30K |
| 2026-07-17 | $1.15 | -6.50% | $1.16 | $1.21 | $1.13 | 843.20K |
| 2026-07-16 | $1.23 | -10.22% | $1.30 | $1.30 | $1.14 | 1.19M |
| 2026-07-15 | $1.37 | -9.87% | $1.50 | $1.50 | $1.32 | 963.70K |
| 2026-07-14 | $1.52 | -3.80% | $1.58 | $1.63 | $1.50 | 569.10K |
| 2026-07-13 | $1.58 | -4.82% | $1.67 | $1.67 | $1.58 | 189.60K |
| 2026-07-10 | $1.66 | -0.60% | $1.66 | $1.66 | $1.58 | 387.90K |
| 2026-07-09 | $1.67 | 0.00% | $1.69 | $1.72 | $1.66 | 169.40K |
| 2026-07-08 | $1.67 | -8.24% | $1.80 | $1.82 | $1.56 | 588.20K |
| 2026-07-07 | $1.82 | -5.21% | $1.92 | $1.92 | $1.81 | 156.20K |
| 2026-07-06 | $1.92 | -0.52% | $1.92 | $2.01 | $1.84 | 269.30K |
| 2026-07-02 | $1.93 | -3.50% | $2.00 | $2.05 | $1.87 | 281.10K |
| 2026-07-01 | $2.00 | 0.00% | $2.00 | $2.02 | $1.96 | 150.80K |
| 2026-06-30 | $2.00 | +1.01% | $2.00 | $2.08 | $1.94 | 447.80K |
| 2026-06-29 | $1.98 | -5.26% | $2.08 | $2.09 | $1.96 | 133.30K |
| 2026-06-26 | $2.09 | +9.42% | $1.92 | $2.10 | $1.92 | 1.33M |
| 2026-06-25 | $1.91 | -6.37% | $2.04 | $2.04 | $1.90 | 266.70K |
| 2026-06-24 | $2.04 | 0.00% | $2.06 | $2.11 | $2.02 | 172.30K |
| 2026-06-23 | $2.04 | +2.51% | $1.95 | $2.13 | $1.94 | 204.50K |
| 2026-06-22 | $1.99 | -7.01% | $2.11 | $2.11 | $1.97 | 202.90K |
| 2026-06-18 | $2.14 | +0.94% | $2.19 | $2.22 | $2.12 | 320.60K |
| 2026-06-17 | $2.12 | +3.92% | $2.05 | $2.18 | $2.05 | 102.40K |
| 2026-06-16 | $2.04 | -1.45% | $2.04 | $2.12 | $1.98 | 210.10K |
| 2026-06-15 | $2.07 | +2.99% | $2.04 | $2.14 | $2.04 | 239.40K |
| 2026-06-12 | $2.01 | -14.83% | $2.37 | $2.42 | $1.96 | 515.00K |
| 2026-06-11 | $2.36 | +4.89% | $2.25 | $2.38 | $2.21 | 189.20K |
| 2026-06-10 | $2.25 | -6.64% | $2.37 | $2.44 | $2.24 | 308.00K |
| 2026-06-09 | $2.41 | -6.59% | $2.53 | $2.60 | $2.30 | 325.70K |
| 2026-06-08 | $2.58 | +3.20% | $2.54 | $2.61 | $2.51 | 265.70K |
| 2026-06-05 | $2.50 | -2.34% | $2.55 | $2.57 | $2.43 | 368.70K |
| 2026-06-04 | $2.56 | +4.07% | $2.52 | $2.69 | $2.48 | 327.60K |
| 2026-06-03 | $2.46 | -5.02% | $2.54 | $2.59 | $2.45 | 231.30K |
| 2026-06-02 | $2.59 | -1.52% | $2.65 | $2.71 | $2.58 | 341.80K |
| 2026-06-01 | $2.63 | +3.95% | $2.50 | $2.73 | $2.43 | 574.60K |
| 2026-05-29 | $2.53 | -3.44% | $2.59 | $2.61 | $2.50 | 404.60K |
| 2026-05-28 | $2.62 | +2.34% | $2.53 | $2.67 | $2.46 | 328.20K |
| 2026-05-27 | $2.56 | -3.03% | $2.68 | $2.70 | $2.49 | 563.80K |
| 2026-05-26 | $2.64 | +6.02% | $2.55 | $2.70 | $2.55 | 1.23M |