flyExclusive, Inc. (FLYX) Charts

$2.73

$0.08 (3.02%)
Last update: 04:00 PM EST
Day's range
$2.7
Day's range
$2.76

5 DAY PERFORMANCE

+1.87%

1 MONTH PERFORMANCE

-0.73%

3 MONTH PERFORMANCE

-10.49%

6 MONTH PERFORMANCE

+13.75%

YEAR-TO-DATE PERFORMANCE

-13.33%

1 YEAR PERFORMANCE

-37.39%

flyExclusive, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $2.83 $2.73 (-3.53%) $2.83 $2.62 7.94 K $65.91 M
06/13/2025 $2.71 $2.65 (-2.21%) $2.85 $2.65 7.40 K $66.66 M
06/12/2025 $2.60 $2.87 (10.38%) $2.94 $2.60 13.30 K $72.20 M
06/11/2025 $2.73 $2.68 (-1.83%) $2.86 $2.60 13.41 K $67.42 M
06/10/2025 $2.77 $2.78 (0.36%) $2.91 $2.70 13.82 K $69.94 M
06/09/2025 $2.87 $2.77 (-3.48%) $2.87 $2.75 8.70 K $69.68 M
06/06/2025 $2.92 $2.93 (0.34%) $2.93 $2.83 19.31 K $73.71 M
06/05/2025 $2.94 $2.93 (-0.34%) $2.94 $2.83 5.80 K $73.71 M
06/04/2025 $3.09 $2.94 (-4.85%) $3.20 $2.77 12.70 K $73.96 M
06/03/2025 $3.33 $3.09 (-7.21%) $3.33 $3.00 53.97 K $77.73 M
06/02/2025 $3.05 $3.30 (8.2%) $3.33 $3.05 11.31 K $83.02 M
05/30/2025 $3.06 $3.17 (3.59%) $3.18 $3.00 9.72 K $79.75 M
05/29/2025 $2.95 $3.09 (4.75%) $3.39 $2.95 19.40 K $77.73 M
05/28/2025 $2.94 $3.05 (3.74%) $3.06 $2.82 12.10 K $76.73 M
05/27/2025 $2.71 $3.03 (11.81%) $3.03 $2.68 35.50 K $76.22 M
05/23/2025 $2.65 $2.70 (1.89%) $2.84 $2.65 4.73 K $67.92 M
05/22/2025 $2.71 $2.75 (1.48%) $2.79 $2.60 4.51 K $69.18 M
05/21/2025 $2.80 $2.76 (-1.43%) $2.88 $2.62 4.71 K $69.43 M
05/20/2025 $2.91 $2.90 (-0.34%) $2.92 $2.76 9.83 K $72.95 M
05/19/2025 $2.75 $2.91 (5.82%) $2.91 $2.73 6.40 K $73.21 M
05/16/2025 $2.87 $2.75 (-4.18%) $2.90 $2.75 19.85 K $69.18 M
05/15/2025 $2.82 $2.87 (1.77%) $2.87 $2.78 2.71 K $72.20 M
05/14/2025 $2.81 $2.83 (0.71%) $2.86 $2.81 1.61 K $71.19 M
05/13/2025 $2.91 $2.97 (2.06%) $2.97 $2.87 3.63 K $74.71 M
05/12/2025 $3.06 $3.05 (-0.33%) $3.06 $2.83 2.21 K $76.73 M
05/09/2025 $3.00 $2.99 (-0.33%) $3.00 $2.85 4.60 K $54.42 M
05/08/2025 $3.00 $3.01 (0.33%) $3.06 $2.95 3.24 K $54.78 M
05/07/2025 $2.99 $2.99 (0%) $2.99 $2.92 1.70 K $54.42 M
05/06/2025 $2.93 $2.93 (0%) $2.93 $2.93 1.00 K $53.32 M
05/05/2025 $2.97 $2.88 (-3.03%) $2.97 $2.86 3.70 K $52.41 M
05/02/2025 $2.85 $2.97 (4.21%) $2.98 $2.85 3.10 K $54.05 M
05/01/2025 $2.77 $2.87 (3.61%) $2.88 $2.77 8.73 K $52.23 M
04/30/2025 $2.70 $2.78 (2.96%) $2.88 $2.67 18.82 K $50.59 M
04/29/2025 $2.82 $2.73 (-3.19%) $2.82 $2.73 1.70 K $49.68 M
04/28/2025 $2.85 $2.80 (-1.75%) $3.10 $2.74 14.10 K $50.96 M
04/25/2025 $3.00 $2.95 (-1.67%) $3.00 $2.63 6.10 K $70.24 M
04/24/2025 $3.01 $3.00 (-0.33%) $3.02 $2.93 12.20 K $71.43 M
04/23/2025 $2.93 $3.03 (3.41%) $3.12 $2.93 2.25 K $72.14 M
04/22/2025 $3.10 $2.95 (-4.84%) $3.10 $2.95 16.22 K $70.24 M
04/21/2025 $3.00 $3.08 (2.67%) $3.08 $3.00 1.60 K $73.33 M
04/17/2025 $3.01 $2.96 (-1.66%) $3.19 $2.95 6.90 K $70.48 M
04/16/2025 $3.12 $3.10 (-0.64%) $3.16 $2.98 4.94 K $73.81 M
04/15/2025 $3.03 $2.98 (-1.65%) $3.18 $2.98 3.20 K $70.95 M
04/14/2025 $2.90 $3.05 (5.17%) $3.14 $2.90 9.00 K $72.62 M
04/11/2025 $2.92 $2.94 (0.68%) $2.95 $2.92 3.71 K $70.00 M
04/10/2025 $2.95 $3.00 (1.69%) $3.00 $2.90 4.61 K $71.43 M
04/09/2025 $2.85 $3.00 (5.26%) $3.00 $2.85 5.10 K $71.43 M
04/08/2025 $2.95 $2.86 (-3.05%) $3.13 $2.86 16.00 K $68.10 M
04/07/2025 $3.02 $2.85 (-5.63%) $3.12 $2.72 22.65 K $67.86 M
04/04/2025 $3.22 $3.11 (-3.42%) $3.22 $3.06 8.95 K $74.05 M
04/03/2025 $3.08 $3.28 (6.49%) $3.31 $3.03 7.63 K $78.10 M
04/02/2025 $3.16 $3.28 (3.8%) $3.38 $3.16 4.00 K $78.10 M
04/01/2025 $3.24 $3.20 (-1.23%) $3.24 $3.11 5.22 K $76.19 M
03/31/2025 $3.27 $3.11 (-4.89%) $3.39 $3.05 15.40 K $74.05 M
03/28/2025 $3.13 $3.10 (-0.96%) $3.50 $3.09 13.90 K $73.81 M
03/27/2025 $3.13 $3.21 (2.56%) $3.43 $3.06 15.30 K $76.43 M
03/26/2025 $3.28 $3.01 (-8.23%) $3.28 $3.01 7.70 K $71.67 M
03/25/2025 $3.30 $3.19 (-3.33%) $3.30 $3.02 17.10 K $75.95 M
03/24/2025 $3.47 $3.42 (-1.44%) $3.47 $3.16 7.32 K $81.43 M
03/21/2025 $3.10 $3.50 (12.9%) $3.53 $3.09 19.83 K $83.33 M
03/20/2025 $3.20 $3.22 (0.63%) $3.28 $3.04 12.50 K $78.17 M
03/19/2025 $3.15 $3.20 (1.59%) $3.20 $3.00 19.70 K $77.68 M
03/18/2025 $3.08 $3.02 (-1.95%) $3.15 $3.00 11.80 K $73.31 M
03/17/2025 $3.05 $3.09 (1.31%) $3.27 $3.05 6.10 K $75.01 M