flyExclusive Inc. (FLYX)
AMEX: FLYX
· Real-Time Price · USD
4.28
-0.20 (-4.46%)
At close: Sep 10, 2025, 3:55 PM
4.59
7.24%
After-hours: Sep 10, 2025, 06:59 PM EDT
FLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.51 | 4.60 | 4.27 | 4.27 | 4.27 | -4.69% | 7,613 |
| Sep 9, 2025 | 4.25 | 4.60 | 4.25 | 4.48 | 4.48 | 4.43% | 9,548 |
| Sep 8, 2025 | 4.22 | 4.50 | 4.08 | 4.29 | 4.29 | 1.66% | 19,200 |
| Sep 5, 2025 | 4.20 | 4.44 | 4.20 | 4.22 | 4.22 | -1.40% | 2,900 |
| Sep 4, 2025 | 4.35 | 4.38 | 4.08 | 4.28 | 4.28 | -2.73% | 11,019 |
| Sep 3, 2025 | 4.12 | 4.40 | 4.10 | 4.40 | 4.40 | 2.56% | 25,700 |
| Sep 2, 2025 | 3.81 | 4.29 | 3.78 | 4.29 | 4.29 | 6.72% | 10,800 |
| Aug 29, 2025 | 4.17 | 4.21 | 3.64 | 4.02 | 4.02 | 0.25% | 25,545 |
| Aug 28, 2025 | 4.17 | 4.71 | 4.00 | 4.01 | 4.01 | -5.20% | 21,900 |
| Aug 27, 2025 | 4.51 | 4.88 | 4.00 | 4.23 | 4.23 | -6.00% | 83,987 |
| Aug 26, 2025 | 4.25 | 4.95 | 4.14 | 4.50 | 4.50 | 8.17% | 47,703 |
| Aug 25, 2025 | 3.76 | 4.49 | 3.73 | 4.16 | 4.16 | 14.60% | 78,689 |
| Aug 22, 2025 | 3.63 | 3.85 | 3.50 | 3.63 | 3.63 | -2.16% | 15,900 |
| Aug 21, 2025 | 3.88 | 3.96 | 3.69 | 3.71 | 3.71 | -7.02% | 17,400 |
| Aug 20, 2025 | 3.71 | 3.99 | 3.25 | 3.99 | 3.99 | 7.84% | 40,009 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.20 | 3.70 | 3.70 | -6.80% | 75,600 |
| Aug 18, 2025 | 3.87 | 4.00 | 3.50 | 3.97 | 3.97 | 13.75% | 65,929 |
| Aug 15, 2025 | 2.74 | 3.76 | 2.70 | 3.49 | 3.49 | 28.31% | 92,239 |
| Aug 14, 2025 | 2.71 | 3.10 | 2.70 | 2.72 | 2.72 | -2.86% | 57,000 |
| Aug 13, 2025 | 2.52 | 2.87 | 2.42 | 2.80 | 2.80 | 12.90% | 23,409 |