5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
-1.88%
3 MONTH PERFORMANCE
+1.13%
6 MONTH PERFORMANCE
+15.75%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
-38.27%
flyExclusive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.01 | $2.96 (-1.66%) | $3.19 | $2.95 | 6,900 | $70.48 M |
| 04/16/2025 | $3.12 | $3.10 (-0.64%) | $3.16 | $2.98 | 4,938 | $73.81 M |
| 04/15/2025 | $3.03 | $2.98 (-1.65%) | $3.18 | $2.98 | 3,200 | $70.95 M |
| 04/14/2025 | $2.90 | $3.05 (5.17%) | $3.14 | $2.90 | 9,000 | $72.62 M |
| 04/11/2025 | $2.92 | $2.94 (0.68%) | $2.95 | $2.92 | 3,710 | $70.00 M |
| 04/10/2025 | $2.95 | $3.00 (1.69%) | $3.00 | $2.90 | 4,611 | $71.43 M |
| 04/09/2025 | $2.85 | $3.00 (5.26%) | $3.00 | $2.85 | 5,100 | $71.43 M |
| 04/08/2025 | $2.95 | $2.86 (-3.05%) | $3.13 | $2.86 | 16,004 | $68.10 M |
| 04/07/2025 | $3.02 | $2.85 (-5.63%) | $3.12 | $2.72 | 22,649 | $67.86 M |
| 04/04/2025 | $3.22 | $3.11 (-3.42%) | $3.22 | $3.06 | 8,952 | $74.05 M |
| 04/03/2025 | $3.08 | $3.28 (6.49%) | $3.31 | $3.03 | 7,630 | $78.10 M |
| 04/02/2025 | $3.16 | $3.28 (3.8%) | $3.38 | $3.16 | 4,000 | $78.10 M |
| 04/01/2025 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.11 | 5,218 | $76.19 M |
| 03/31/2025 | $3.27 | $3.11 (-4.89%) | $3.39 | $3.05 | 15,400 | $74.05 M |
| 03/28/2025 | $3.13 | $3.10 (-0.96%) | $3.50 | $3.09 | 13,900 | $73.81 M |
| 03/27/2025 | $3.13 | $3.21 (2.56%) | $3.43 | $3.06 | 15,300 | $76.43 M |
| 03/26/2025 | $3.28 | $3.01 (-8.23%) | $3.28 | $3.01 | 7,700 | $71.67 M |
| 03/25/2025 | $3.30 | $3.19 (-3.33%) | $3.30 | $3.02 | 17,100 | $75.95 M |
| 03/24/2025 | $3.47 | $3.42 (-1.44%) | $3.47 | $3.16 | 7,321 | $81.43 M |
| 03/21/2025 | $3.10 | $3.50 (12.9%) | $3.53 | $3.09 | 19,829 | $83.33 M |
| 03/20/2025 | $3.20 | $3.22 (0.63%) | $3.28 | $3.04 | 12,500 | $78.17 M |
| 03/19/2025 | $3.15 | $3.20 (1.59%) | $3.20 | $3.00 | 19,700 | $77.68 M |
| 03/18/2025 | $3.08 | $3.02 (-1.95%) | $3.15 | $3.00 | 11,800 | $73.31 M |
| 03/17/2025 | $3.05 | $3.09 (1.31%) | $3.27 | $3.05 | 6,100 | $75.01 M |
| 03/14/2025 | $3.45 | $3.05 (-11.59%) | $3.45 | $3.00 | 12,800 | $74.04 M |
| 03/13/2025 | $3.20 | $3.11 (-2.81%) | $3.25 | $3.11 | 3,745 | $75.50 M |
| 03/12/2025 | $3.25 | $3.35 (3.08%) | $3.35 | $3.19 | 6,100 | $81.32 M |
| 03/11/2025 | $3.27 | $3.14 (-3.98%) | $3.28 | $3.12 | 13,428 | $76.23 M |
| 03/10/2025 | $3.30 | $3.18 (-3.64%) | $3.49 | $3.00 | 21,215 | $77.20 M |
| 03/07/2025 | $3.49 | $3.34 (-4.3%) | $3.49 | $3.30 | 5,300 | $81.08 M |
| 03/06/2025 | $3.10 | $3.35 (8.06%) | $3.46 | $3.10 | 18,338 | $81.32 M |
| 03/05/2025 | $3.15 | $3.10 (-1.59%) | $3.22 | $3.01 | 5,708 | $75.25 M |
| 03/04/2025 | $3.25 | $3.14 (-3.38%) | $3.25 | $2.94 | 11,300 | $76.23 M |
| 03/03/2025 | $3.26 | $3.31 (1.53%) | $3.67 | $3.16 | 9,900 | $80.35 M |
| 02/28/2025 | $3.09 | $3.39 (9.71%) | $3.46 | $3.06 | 12,321 | $82.29 M |
| 02/27/2025 | $3.10 | $3.10 (0%) | $3.41 | $3.07 | 11,702 | $75.25 M |
| 02/26/2025 | $3.11 | $3.18 (2.25%) | $3.48 | $3.01 | 11,709 | $77.20 M |
| 02/25/2025 | $3.53 | $3.14 (-11.05%) | $3.69 | $2.90 | 41,829 | $76.23 M |
| 02/24/2025 | $3.77 | $3.51 (-6.9%) | $4.00 | $3.42 | 53,900 | $85.21 M |
| 02/21/2025 | $4.00 | $3.83 (-4.25%) | $4.49 | $3.68 | 54,005 | $92.98 M |
| 02/20/2025 | $3.64 | $3.93 (7.97%) | $4.90 | $3.59 | 110,621 | $95.40 M |
| 02/19/2025 | $3.64 | $3.63 (-0.27%) | $3.75 | $3.56 | 53,564 | $88.12 M |
| 02/18/2025 | $3.76 | $3.66 (-2.66%) | $3.76 | $3.50 | 54,687 | $88.85 M |
| 02/14/2025 | $3.97 | $3.72 (-6.3%) | $4.38 | $2.73 | 197,734 | $90.31 M |
| 02/13/2025 | $3.33 | $3.35 (0.6%) | $3.45 | $3.18 | 27,414 | $81.32 M |
| 02/12/2025 | $3.21 | $3.20 (-0.31%) | $3.38 | $3.07 | 7,728 | $77.68 M |
| 02/11/2025 | $3.36 | $3.22 (-4.17%) | $3.36 | $3.12 | 11,400 | $78.17 M |
| 02/10/2025 | $3.54 | $3.40 (-3.95%) | $3.54 | $3.08 | 19,000 | $82.54 M |
| 02/07/2025 | $3.27 | $3.50 (7.03%) | $3.63 | $3.27 | 51,414 | $84.97 M |
| 02/06/2025 | $3.50 | $3.32 (-5.14%) | $3.50 | $3.21 | 12,716 | $80.60 M |
| 02/05/2025 | $3.19 | $3.20 (0.31%) | $3.58 | $3.15 | 36,982 | $77.68 M |
| 02/04/2025 | $3.37 | $3.13 (-7.12%) | $3.42 | $3.13 | 15,800 | $75.98 M |
| 02/03/2025 | $3.55 | $3.44 (-3.1%) | $3.75 | $3.23 | 20,610 | $83.51 M |
| 01/31/2025 | $3.67 | $3.59 (-2.18%) | $3.76 | $3.32 | 10,600 | $87.15 M |
| 01/30/2025 | $3.45 | $3.68 (6.67%) | $3.77 | $3.29 | 4,127 | $89.33 M |
| 01/29/2025 | $3.87 | $3.50 (-9.56%) | $3.87 | $3.50 | 18,100 | $84.97 M |
| 01/28/2025 | $3.47 | $3.59 (3.46%) | $3.74 | $3.25 | 9,700 | $87.15 M |
| 01/27/2025 | $3.51 | $3.56 (1.42%) | $3.97 | $3.37 | 51,000 | $86.42 M |
| 01/24/2025 | $3.20 | $3.56 (11.25%) | $4.42 | $3.08 | 164,700 | $86.42 M |
| 01/23/2025 | $2.95 | $3.20 (8.47%) | $3.20 | $2.95 | 22,028 | $77.68 M |
| 01/22/2025 | $3.13 | $3.13 (0%) | $3.20 | $2.85 | 9,204 | $75.98 M |
| 01/21/2025 | $3.00 | $3.07 (2.33%) | $3.20 | $2.95 | 13,425 | $74.53 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.
