-
5 DAY PERFORMANCE
+6.12% -
1 MONTH PERFORMANCE
-28.40% -
3 MONTH PERFORMANCE
-33.26% -
6 MONTH PERFORMANCE
-34.00% -
YEAR-TO-DATE PERFORMANCE
-46.36%
flyExclusive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.00 | $2.98 (-0.67%) | $3.03 | $2.83 | 13,523 | $57.13 M |
| 09/27/2024 | $2.80 | $2.94 (5%) | $2.94 | $2.80 | 12,700 | $56.36 M |
| 09/26/2024 | $2.80 | $2.78 (-0.71%) | $2.86 | $2.75 | 7,600 | $53.29 M |
| 09/25/2024 | $2.73 | $2.75 (0.73%) | $2.88 | $2.68 | 18,700 | $52.72 M |
| 09/24/2024 | $2.45 | $2.71 (10.61%) | $2.95 | $2.40 | 94,946 | $51.95 M |
| 09/23/2024 | $3.25 | $2.29 (-29.54%) | $3.35 | $2.29 | 52,406 | $43.90 M |
| 09/20/2024 | $3.75 | $3.45 (-8%) | $3.86 | $3.45 | 31,300 | $66.14 M |
| 09/19/2024 | $3.98 | $3.75 (-5.78%) | $3.98 | $3.75 | 5,502 | $71.89 M |
| 09/18/2024 | $3.94 | $3.75 (-4.82%) | $3.96 | $3.75 | 8,400 | $71.89 M |
| 09/17/2024 | $3.90 | $3.80 (-2.56%) | $4.01 | $3.75 | 3,200 | $72.85 M |
| 09/16/2024 | $4.08 | $3.92 (-3.92%) | $4.08 | $3.67 | 8,200 | $75.15 M |
| 09/13/2024 | $3.67 | $3.71 (1.09%) | $4.02 | $3.66 | 3,524 | $71.12 M |
| 09/12/2024 | $4.00 | $3.89 (-2.75%) | $4.20 | $3.61 | 14,700 | $74.57 M |
| 09/11/2024 | $4.26 | $4.00 (-6.1%) | $4.26 | $4.00 | 3,300 | $76.68 M |
| 09/10/2024 | $4.08 | $4.29 (5.15%) | $4.29 | $4.08 | 2,534 | $82.24 M |
| 09/09/2024 | $4.20 | $4.39 (4.52%) | $4.40 | $4.20 | 7,126 | $84.16 M |
| 09/06/2024 | $3.99 | $4.09 (2.51%) | $4.18 | $3.99 | 3,300 | $78.40 M |
| 09/05/2024 | $4.15 | $4.39 (5.78%) | $4.41 | $3.97 | 8,337 | $84.16 M |
| 09/04/2024 | $4.28 | $4.15 (-3.04%) | $4.37 | $4.04 | 3,900 | $79.55 M |
| 09/03/2024 | $4.31 | $4.26 (-1.16%) | $4.37 | $4.10 | 7,939 | $81.66 M |
| 08/30/2024 | $4.31 | $4.12 (-4.41%) | $4.48 | $3.70 | 24,200 | $78.98 M |
| 08/29/2024 | $4.52 | $4.52 (0%) | $4.52 | $4.52 | 400 | $86.65 M |
| 08/28/2024 | $4.55 | $4.46 (-1.98%) | $4.74 | $4.30 | 11,536 | $85.50 M |
| 08/27/2024 | $4.38 | $4.45 (1.6%) | $4.54 | $4.38 | 6,133 | $85.31 M |
| 08/26/2024 | $4.19 | $4.45 (6.21%) | $4.45 | $4.11 | 8,414 | $85.31 M |
| 08/23/2024 | $4.34 | $4.38 (0.92%) | $4.39 | $4.16 | 6,524 | $83.96 M |
| 08/22/2024 | $4.17 | $4.18 (0.24%) | $4.40 | $4.15 | 4,842 | $80.13 M |
| 08/21/2024 | $4.10 | $4.32 (5.37%) | $4.33 | $4.10 | 6,300 | $82.81 M |
| 08/20/2024 | $4.09 | $4.40 (7.58%) | $4.40 | $4.00 | 3,100 | $84.35 M |
| 08/19/2024 | $3.91 | $4.06 (3.84%) | $4.20 | $3.88 | 7,343 | $77.83 M |
| 08/16/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 516 | $76.68 M |
| 08/15/2024 | $3.78 | $3.97 (5.03%) | $3.97 | $3.50 | 6,300 | $76.10 M |
| 08/14/2024 | $3.85 | $3.97 (3.12%) | $3.97 | $3.79 | 3,047 | $76.10 M |
| 08/13/2024 | $3.74 | $3.85 (2.94%) | $3.90 | $3.74 | 3,600 | $73.80 M |
| 08/12/2024 | $4.00 | $3.73 (-6.75%) | $4.00 | $3.73 | 1,400 | $71.50 M |
| 08/09/2024 | $3.81 | $3.84 (0.79%) | $3.86 | $3.81 | 1,109 | $73.61 M |
| 08/08/2024 | $3.88 | $3.93 (1.29%) | $4.01 | $3.88 | 2,900 | $75.34 M |
| 08/07/2024 | $3.88 | $3.73 (-3.87%) | $4.11 | $3.71 | 6,800 | $71.50 M |
| 08/06/2024 | $4.12 | $3.72 (-9.71%) | $4.12 | $3.72 | 2,228 | $71.31 M |
| 08/05/2024 | $4.02 | $3.90 (-2.99%) | $4.28 | $3.82 | 6,300 | $74.76 M |
| 08/02/2024 | $4.27 | $4.12 (-3.51%) | $4.27 | $4.12 | 4,900 | $78.98 M |
| 08/01/2024 | $4.42 | $4.21 (-4.75%) | $4.42 | $4.21 | 1,103 | $80.70 M |
| 07/31/2024 | $4.64 | $4.43 (-4.53%) | $4.83 | $4.20 | 3,542 | $84.92 M |
| 07/30/2024 | $4.17 | $4.20 (0.72%) | $4.40 | $4.14 | 12,000 | $80.51 M |
| 07/29/2024 | $4.24 | $4.20 (-0.94%) | $4.47 | $4.16 | 11,700 | $80.51 M |
| 07/26/2024 | $4.26 | $4.28 (0.47%) | $4.98 | $4.19 | 13,800 | $82.05 M |
| 07/25/2024 | $4.31 | $4.37 (1.39%) | $5.12 | $4.10 | 119,678 | $83.77 M |
| 07/24/2024 | $4.05 | $4.12 (1.73%) | $4.12 | $4.05 | 2,000 | $78.98 M |
| 07/23/2024 | $4.03 | $4.05 (0.5%) | $4.20 | $4.02 | 5,500 | $77.64 M |
| 07/22/2024 | $4.09 | $4.20 (2.69%) | $4.20 | $4.02 | 4,532 | $80.51 M |
| 07/19/2024 | $4.53 | $4.10 (-9.49%) | $4.53 | $4.10 | 3,982 | $78.60 M |
| 07/18/2024 | $4.06 | $4.33 (6.65%) | $4.58 | $4.06 | 6,081 | $83.00 M |
| 07/17/2024 | $4.63 | $4.12 (-11.02%) | $4.65 | $4.05 | 8,180 | $78.98 M |
| 07/16/2024 | $4.04 | $4.72 (16.83%) | $4.80 | $4.00 | 24,636 | $90.48 M |
| 07/15/2024 | $4.60 | $4.16 (-9.57%) | $5.19 | $3.97 | 72,922 | $79.75 M |
| 07/12/2024 | $4.01 | $4.10 (2.24%) | $4.15 | $3.98 | 12,641 | $78.60 M |
| 07/11/2024 | $4.17 | $4.08 (-2.16%) | $4.17 | $4.00 | 4,135 | $78.21 M |
| 07/10/2024 | $4.11 | $3.96 (-3.65%) | $4.11 | $3.93 | 6,842 | $75.91 M |
| 07/09/2024 | $4.14 | $4.08 (-1.45%) | $4.19 | $4.07 | 1,685 | $78.21 M |
| 07/08/2024 | $4.15 | $4.13 (-0.48%) | $4.38 | $4.09 | 1,423 | $79.17 M |
| 07/05/2024 | $4.23 | $4.09 (-3.31%) | $4.29 | $4.07 | 2,613 | $78.40 M |
| 07/03/2024 | $4.25 | $4.33 (1.88%) | $4.43 | $4.10 | 3,527 | $83.00 M |
| 07/02/2024 | $4.28 | $4.30 (0.47%) | $4.46 | $4.00 | 10,470 | $82.43 M |
| 07/01/2024 | $4.25 | $4.42 (4%) | $4.58 | $4.09 | 19,202 | $84.73 M |