Spirit Aviation Inc. (FLYY)
AMEX: FLYY
· Real-Time Price · USD
1.22
0.00 (0.00%)
At close: Sep 02, 2025, 9:52 AM
1.22
0.00%
Pre-market: Sep 02, 2025, 09:52 AM EDT
FLYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 3,840,004 |
| Aug 29, 2025 | 1.25 | 1.36 | 1.21 | 1.22 | 1.22 | -2.40% | 3,840,004 |
| Aug 28, 2025 | 1.41 | 1.41 | 1.23 | 1.25 | 1.25 | -9.42% | 1,343,800 |
| Aug 27, 2025 | 1.49 | 1.53 | 1.37 | 1.38 | 1.38 | -8.00% | 937,700 |
| Aug 26, 2025 | 1.44 | 1.59 | 1.42 | 1.50 | 1.50 | 6.38% | 1,239,300 |
| Aug 25, 2025 | 1.52 | 1.55 | 1.40 | 1.41 | 1.41 | -14.02% | 1,510,100 |
| Aug 22, 2025 | 1.35 | 1.66 | 1.32 | 1.64 | 1.64 | 11.56% | 2,723,800 |
| Aug 21, 2025 | 1.51 | 1.53 | 1.40 | 1.47 | 1.47 | -1.34% | 4,291,500 |
| Aug 20, 2025 | 1.56 | 1.57 | 1.37 | 1.49 | 1.49 | -3.25% | 693,500 |
| Aug 19, 2025 | 1.85 | 1.87 | 1.52 | 1.54 | 1.54 | -17.20% | 1,179,000 |
| Aug 18, 2025 | 1.91 | 2.00 | 1.80 | 1.86 | 1.86 | -0.53% | 373,100 |
| Aug 15, 2025 | 2.00 | 2.00 | 1.77 | 1.87 | 1.87 | -5.56% | 1,390,600 |
| Aug 14, 2025 | 2.00 | 2.16 | 1.93 | 1.98 | 1.98 | -0.50% | 1,192,000 |
| Aug 13, 2025 | 2.00 | 2.37 | 1.97 | 1.99 | 1.99 | -5.24% | 1,575,600 |
| Aug 12, 2025 | 3.01 | 3.03 | 1.75 | 2.10 | 2.10 | -40.68% | 3,832,900 |
| Aug 11, 2025 | 3.70 | 3.71 | 3.33 | 3.54 | 3.54 | -4.58% | 616,300 |
| Aug 8, 2025 | 3.81 | 3.94 | 3.67 | 3.71 | 3.71 | -1.85% | 126,225 |
| Aug 7, 2025 | 3.93 | 4.00 | 3.73 | 3.78 | 3.78 | -1.05% | 308,900 |
| Aug 6, 2025 | 3.88 | 3.88 | 3.74 | 3.82 | 3.82 | -1.04% | 185,800 |
| Aug 5, 2025 | 4.03 | 4.05 | 3.80 | 3.86 | 3.86 | -3.50% | 223,800 |