5 DAY PERFORMANCE
+12.11%
1 MONTH PERFORMANCE
-6.48%
3 MONTH PERFORMANCE
-14.45%
6 MONTH PERFORMANCE
+23.21%
YEAR-TO-DATE PERFORMANCE
+14.60%
1 YEAR PERFORMANCE
+63.35%
flyExclusive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.23 | $3.49 (8.05%) | $3.67 | $3.19 | 21.40 K | $96.93 M |
| 12/04/2025 | $3.22 | $3.35 (4.04%) | $3.35 | $3.16 | 4.80 K | $93.04 M |
| 12/03/2025 | $3.30 | $3.27 (-0.91%) | $3.30 | $3.10 | 10.33 K | $90.82 M |
| 12/02/2025 | $3.30 | $3.04 (-7.88%) | $3.60 | $3.04 | 45.68 K | $84.43 M |
| 12/01/2025 | $3.22 | $3.22 (0%) | $3.65 | $3.21 | 5.93 K | $89.43 M |
| 11/28/2025 | $3.64 | $3.29 (-9.62%) | $3.64 | $3.29 | 1.80 K | $91.37 M |
| 11/26/2025 | $3.60 | $3.41 (-5.28%) | $3.74 | $3.21 | 10.92 K | $94.70 M |
| 11/25/2025 | $3.31 | $3.74 (12.99%) | $3.74 | $3.31 | 11.28 K | $103.87 M |
| 11/24/2025 | $3.35 | $3.40 (1.49%) | $3.40 | $3.13 | 9.21 K | $94.43 M |
| 11/21/2025 | $3.08 | $3.45 (12.01%) | $3.49 | $3.08 | 23.70 K | $95.81 M |
| 11/20/2025 | $3.28 | $3.03 (-7.62%) | $3.36 | $3.03 | 11.65 K | $84.15 M |
| 11/19/2025 | $3.11 | $3.42 (9.97%) | $3.42 | $3.11 | 7.80 K | $94.98 M |
| 11/18/2025 | $3.12 | $3.19 (2.24%) | $3.19 | $3.05 | 6.93 K | $88.59 M |
| 11/17/2025 | $3.11 | $3.21 (3.22%) | $3.40 | $3.05 | 55.23 K | $89.15 M |
| 11/14/2025 | $3.31 | $3.17 (-4.23%) | $3.48 | $3.14 | 18.00 K | $88.04 M |
| 11/13/2025 | $3.22 | $3.21 (-0.31%) | $3.50 | $3.14 | 10.13 K | $89.15 M |
| 11/12/2025 | $3.31 | $3.25 (-1.81%) | $3.46 | $3.21 | 13.84 K | $90.26 M |
| 11/11/2025 | $3.25 | $3.37 (3.69%) | $3.56 | $3.25 | 7.14 K | $93.59 M |
| 11/10/2025 | $3.42 | $3.18 (-7.02%) | $3.67 | $3.18 | 19.40 K | $88.32 M |
| 11/07/2025 | $3.90 | $3.18 (-18.46%) | $3.90 | $2.51 | 257.90 K | $88.32 M |
| 11/06/2025 | $3.54 | $3.86 (9.04%) | $4.00 | $3.54 | 4.90 K | $107.20 M |
| 11/05/2025 | $3.61 | $3.86 (6.93%) | $3.88 | $3.61 | 7.35 K | $107.20 M |
| 11/04/2025 | $3.81 | $3.61 (-5.25%) | $3.91 | $3.60 | 8.33 K | $100.26 M |
| 11/03/2025 | $3.97 | $3.78 (-4.79%) | $3.97 | $3.78 | 2.80 K | $104.98 M |
| 10/31/2025 | $3.70 | $3.87 (4.59%) | $3.87 | $3.50 | 11.92 K | $107.48 M |
| 10/30/2025 | $3.78 | $3.63 (-3.97%) | $3.87 | $3.50 | 20.30 K | $100.81 M |
| 10/29/2025 | $4.04 | $3.72 (-7.92%) | $4.04 | $3.72 | 8.90 K | $103.31 M |
| 10/28/2025 | $3.94 | $3.88 (-1.52%) | $4.08 | $3.87 | 10.00 K | $107.76 M |
| 10/27/2025 | $4.00 | $3.98 (-0.5%) | $4.30 | $3.86 | 16.05 K | $110.53 M |
| 10/24/2025 | $3.97 | $4.13 (4.03%) | $4.13 | $3.83 | 6.00 K | $114.70 M |
| 10/23/2025 | $3.51 | $3.96 (12.82%) | $3.97 | $3.51 | 3.80 K | $109.98 M |
| 10/22/2025 | $3.72 | $3.85 (3.49%) | $3.85 | $3.65 | 13.50 K | $106.92 M |
| 10/21/2025 | $3.88 | $3.88 (0%) | $3.93 | $3.83 | 4.72 K | $107.76 M |
| 10/20/2025 | $3.70 | $3.92 (5.95%) | $3.93 | $3.70 | 8.00 K | $108.87 M |
| 10/17/2025 | $3.87 | $3.65 (-5.68%) | $4.09 | $3.50 | 40.50 K | $101.37 M |
| 10/16/2025 | $4.08 | $4.03 (-1.23%) | $4.08 | $3.80 | 11.50 K | $111.92 M |
| 10/15/2025 | $3.92 | $4.08 (4.08%) | $4.10 | $3.87 | 44.33 K | $113.31 M |
| 10/14/2025 | $3.95 | $3.85 (-2.53%) | $4.01 | $3.75 | 26.95 K | $106.92 M |
| 10/13/2025 | $3.85 | $4.15 (7.79%) | $4.20 | $3.85 | 11.92 K | $115.26 M |
| 10/10/2025 | $4.13 | $3.90 (-5.57%) | $4.14 | $3.90 | 7.31 K | $108.31 M |
| 10/09/2025 | $4.25 | $4.13 (-2.82%) | $4.25 | $3.85 | 37.00 K | $114.70 M |
| 10/08/2025 | $4.05 | $4.25 (4.94%) | $4.42 | $4.00 | 37.30 K | $118.03 M |
| 10/07/2025 | $4.36 | $4.27 (-2.06%) | $4.65 | $4.00 | 20.25 K | $118.59 M |
| 10/06/2025 | $4.38 | $4.35 (-0.68%) | $4.61 | $4.09 | 16.10 K | $120.81 M |
| 10/03/2025 | $4.20 | $4.36 (3.81%) | $4.60 | $4.20 | 13.80 K | $121.09 M |
| 10/02/2025 | $4.03 | $4.22 (4.71%) | $4.57 | $4.00 | 13.58 K | $117.20 M |
| 10/01/2025 | $4.93 | $4.12 (-16.43%) | $4.97 | $3.87 | 52.10 K | $114.42 M |
| 09/30/2025 | $4.75 | $4.94 (4%) | $5.00 | $4.75 | 37.12 K | $137.20 M |
| 09/29/2025 | $4.92 | $4.75 (-3.46%) | $5.06 | $4.71 | 12.92 K | $131.92 M |
| 09/26/2025 | $5.18 | $5.00 (-3.47%) | $5.22 | $4.74 | 20.30 K | $138.86 M |
| 09/25/2025 | $4.93 | $5.07 (2.84%) | $5.55 | $4.85 | 38.83 K | $140.81 M |
| 09/24/2025 | $5.17 | $4.94 (-4.45%) | $5.17 | $4.70 | 14.80 K | $137.20 M |
| 09/23/2025 | $5.03 | $4.83 (-3.98%) | $5.03 | $4.55 | 26.91 K | $134.14 M |
| 09/22/2025 | $5.06 | $4.93 (-2.57%) | $5.39 | $4.78 | 35.50 K | $136.92 M |
| 09/19/2025 | $5.38 | $5.21 (-3.16%) | $5.57 | $4.75 | 374.74 K | $144.69 M |
| 09/18/2025 | $5.29 | $5.30 (0.19%) | $5.94 | $5.12 | 59.34 K | $147.19 M |
| 09/17/2025 | $5.26 | $5.42 (3.04%) | $6.90 | $5.25 | 172.50 K | $150.53 M |
| 09/16/2025 | $4.77 | $5.01 (5.03%) | $5.58 | $4.77 | 49.00 K | $139.14 M |
| 09/15/2025 | $4.59 | $4.56 (-0.65%) | $5.38 | $4.37 | 77.22 K | $126.64 M |
| 09/12/2025 | $4.36 | $4.37 (0.23%) | $4.59 | $4.29 | 22.90 K | $121.37 M |
| 09/11/2025 | $4.31 | $4.32 (0.23%) | $4.47 | $4.21 | 32.04 K | $119.98 M |
| 09/10/2025 | $4.51 | $4.27 (-5.32%) | $4.60 | $4.27 | 31.32 K | $118.59 M |
| 09/09/2025 | $4.25 | $4.48 (5.41%) | $4.60 | $4.25 | 9.55 K | $124.42 M |
| 09/08/2025 | $4.22 | $4.29 (1.66%) | $4.50 | $4.08 | 19.20 K | $119.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
