flyExclusive Inc. (FLYX)
3.17
-0.04 (-1.25%)
At close: Mar 28, 2025, 3:59 PM
3.14
-0.91%
After-hours: Mar 28, 2025, 04:10 PM EDT
FLYX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.13 | 3.50 | 3.09 | 3.10 | -0.11 | -3.43% | 13,888 |
| Mar 27, 2025 | 3.13 | 3.43 | 3.06 | 3.21 | 0.20 | 6.64% | 15,300 |
| Mar 26, 2025 | 3.28 | 3.28 | 3.01 | 3.01 | -0.18 | -5.64% | 7,700 |
| Mar 25, 2025 | 3.30 | 3.30 | 3.02 | 3.19 | -0.23 | -6.73% | 17,100 |
| Mar 24, 2025 | 3.47 | 3.47 | 3.16 | 3.42 | -0.08 | -2.29% | 7,321 |
| Mar 21, 2025 | 3.10 | 3.53 | 3.09 | 3.50 | 0.28 | 8.70% | 19,829 |
| Mar 20, 2025 | 3.20 | 3.28 | 3.04 | 3.22 | 0.02 | 0.63% | 12,500 |
| Mar 19, 2025 | 3.15 | 3.20 | 3.00 | 3.20 | 0.18 | 5.96% | 19,700 |
| Mar 18, 2025 | 3.08 | 3.15 | 3.00 | 3.02 | -0.07 | -2.27% | 11,800 |
| Mar 17, 2025 | 3.05 | 3.27 | 3.05 | 3.09 | 0.04 | 1.31% | 6,100 |
| Mar 14, 2025 | 3.45 | 3.45 | 3.00 | 3.05 | -0.06 | -1.93% | 12,800 |
| Mar 13, 2025 | 3.20 | 3.25 | 3.11 | 3.11 | -0.24 | -7.16% | 3,745 |
| Mar 12, 2025 | 3.25 | 3.35 | 3.19 | 3.35 | 0.21 | 6.69% | 6,100 |
| Mar 11, 2025 | 3.27 | 3.28 | 3.12 | 3.14 | -0.04 | -1.26% | 13,428 |
| Mar 10, 2025 | 3.30 | 3.49 | 3.00 | 3.18 | -0.16 | -4.79% | 21,215 |
| Mar 7, 2025 | 3.49 | 3.49 | 3.30 | 3.34 | -0.01 | -0.30% | 5,300 |
| Mar 6, 2025 | 3.10 | 3.46 | 3.10 | 3.35 | 0.25 | 8.06% | 18,338 |
| Mar 5, 2025 | 3.15 | 3.22 | 3.01 | 3.10 | -0.04 | -1.27% | 5,708 |
| Mar 4, 2025 | 3.25 | 3.25 | 2.94 | 3.14 | -0.17 | -5.14% | 11,300 |
| Mar 3, 2025 | 3.26 | 3.67 | 3.16 | 3.31 | -0.08 | -2.36% | 9,900 |
| Feb 28, 2025 | 3.09 | 3.46 | 3.06 | 3.39 | 0.29 | 9.35% | 12,321 |
| Feb 27, 2025 | 3.10 | 3.41 | 3.07 | 3.10 | -0.08 | -2.52% | 11,702 |
| Feb 26, 2025 | 3.11 | 3.48 | 3.01 | 3.18 | 0.04 | 1.27% | 11,709 |
| Feb 25, 2025 | 3.53 | 3.69 | 2.90 | 3.14 | -0.37 | -10.54% | 41,829 |
| Feb 24, 2025 | 3.77 | 4.00 | 3.42 | 3.51 | -0.32 | -8.36% | 53,900 |
| Feb 21, 2025 | 4.00 | 4.49 | 3.68 | 3.83 | -0.10 | -2.54% | 54,005 |
| Feb 20, 2025 | 3.64 | 4.90 | 3.59 | 3.93 | 0.30 | 8.26% | 110,621 |
| Feb 19, 2025 | 3.64 | 3.75 | 3.56 | 3.63 | -0.03 | -0.82% | 53,564 |
| Feb 18, 2025 | 3.76 | 3.76 | 3.50 | 3.66 | -0.06 | -1.61% | 54,687 |
| Feb 14, 2025 | 3.97 | 4.38 | 2.73 | 3.72 | 0.37 | 11.04% | 197,734 |
| Feb 13, 2025 | 3.33 | 3.45 | 3.18 | 3.35 | 0.15 | 4.69% | 27,414 |
| Feb 12, 2025 | 3.21 | 3.38 | 3.07 | 3.20 | -0.02 | -0.62% | 7,728 |
| Feb 11, 2025 | 3.36 | 3.36 | 3.12 | 3.22 | -0.18 | -5.29% | 11,400 |
| Feb 10, 2025 | 3.54 | 3.54 | 3.08 | 3.40 | -0.10 | -2.86% | 19,000 |
| Feb 7, 2025 | 3.27 | 3.63 | 3.27 | 3.50 | 0.18 | 5.42% | 51,414 |
| Feb 6, 2025 | 3.50 | 3.50 | 3.21 | 3.32 | 0.12 | 3.75% | 12,716 |
| Feb 5, 2025 | 3.19 | 3.58 | 3.15 | 3.20 | 0.07 | 2.24% | 36,982 |
| Feb 4, 2025 | 3.37 | 3.42 | 3.13 | 3.13 | -0.31 | -9.01% | 15,800 |
| Feb 3, 2025 | 3.55 | 3.75 | 3.23 | 3.44 | -0.15 | -4.18% | 20,610 |
| Jan 31, 2025 | 3.67 | 3.76 | 3.32 | 3.59 | -0.09 | -2.45% | 10,600 |
| Jan 30, 2025 | 3.45 | 3.77 | 3.29 | 3.68 | 0.18 | 5.14% | 4,127 |
| Jan 29, 2025 | 3.87 | 3.87 | 3.50 | 3.50 | -0.09 | -2.51% | 18,100 |
| Jan 28, 2025 | 3.47 | 3.74 | 3.25 | 3.59 | 0.03 | 0.84% | 9,700 |
| Jan 27, 2025 | 3.51 | 3.97 | 3.37 | 3.56 | 0.00 | 0.00% | 51,000 |
| Jan 24, 2025 | 3.20 | 4.42 | 3.08 | 3.56 | 0.36 | 11.25% | 164,700 |
| Jan 23, 2025 | 2.95 | 3.20 | 2.95 | 3.20 | 0.07 | 2.24% | 22,028 |
| Jan 22, 2025 | 3.13 | 3.20 | 2.85 | 3.13 | 0.06 | 1.95% | 9,204 |
| Jan 21, 2025 | 3.00 | 3.20 | 2.95 | 3.07 | 0.14 | 4.78% | 13,425 |
| Jan 17, 2025 | 2.88 | 2.99 | 2.80 | 2.93 | 0.06 | 2.09% | 5,400 |
| Jan 16, 2025 | 2.90 | 2.91 | 2.68 | 2.87 | 0.04 | 1.41% | 4,700 |