NYSEAMERICAN : FLYX
flyExclusive, Inc. — Price history
Industrials · Airlines · United States
Last price 1.21 USD (Oct 30, 2026, 9:40 AM EDT) · Market cap 123.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
flyExclusive, Inc. (FLYX) closed at 1.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.21 | 1.23 | 1.15 | 1.15 | 146,316 | -6.50% |
| 2026-10-29 | 1.2 | 1.23 | 1.19 | 1.23 | 100,985 | +0.00% |
| 2026-10-28 | 1.2 | 1.24 | 1.182 | 1.23 | 80,466 | +1.65% |
| 2026-10-27 | 1.16 | 1.23 | 1.13 | 1.21 | 85,736 | +6.14% |
| 2026-10-26 | 1.12 | 1.16 | 1.07 | 1.14 | 125,026 | +0.00% |
| 2026-10-23 | 1.13 | 1.15 | 1.11 | 1.14 | 73,500 | -1.72% |
| 2026-10-22 | 1.1 | 1.16 | 1.08 | 1.16 | 156,466 | +2.65% |
| 2026-10-21 | 1.14 | 1.14 | 1.1 | 1.13 | 100,511 | +0.00% |
| 2026-10-20 | 1.1 | 1.14 | 1.09 | 1.13 | 80,500 | +2.73% |
| 2026-10-19 | 1.14 | 1.14 | 1.09 | 1.1 | 107,598 | -1.79% |
| 2026-10-16 | 1.18 | 1.18 | 1.12 | 1.12 | 151,246 | -5.08% |
| 2026-10-15 | 1.17 | 1.25 | 1.13 | 1.18 | 461,777 | -0.84% |
| 2026-10-14 | 1.23 | 1.23 | 1.19 | 1.19 | 163,974 | -4.80% |
| 2026-10-13 | 1.33 | 1.33 | 1.25 | 1.25 | 146,191 | -7.41% |
| 2026-10-12 | 1.35 | 1.41 | 1.33 | 1.35 | 175,986 | +0.00% |
| 2026-10-09 | 1.32 | 1.38 | 1.258 | 1.35 | 273,807 | +3.05% |
| 2026-10-08 | 1.18 | 1.36 | 1.17 | 1.31 | 480,753 | +7.38% |
| 2026-10-07 | 1.22 | 1.235 | 1.17 | 1.22 | 104,718 | -1.61% |
| 2026-10-06 | 1.21 | 1.25 | 1.21 | 1.24 | 59,206 | +0.81% |
| 2026-10-05 | 1.24 | 1.255 | 1.22 | 1.23 | 80,032 | -1.60% |
| 2026-10-02 | 1.2 | 1.325 | 1.19 | 1.25 | 467,088 | +3.31% |
| 2026-10-01 | 1.23 | 1.235 | 1.175 | 1.21 | 106,170 | -0.82% |
| 2026-09-30 | 1.26 | 1.275 | 1.165 | 1.22 | 250,147 | -4.69% |
| 2026-09-29 | 1.23 | 1.28 | 1.221 | 1.28 | 81,145 | +4.07% |
| 2026-09-28 | 1.24 | 1.265 | 1.21 | 1.23 | 134,536 | -3.15% |
| 2026-09-25 | 1.25 | 1.29 | 1.24 | 1.27 | 67,351 | +2.42% |
| 2026-09-24 | 1.21 | 1.25 | 1.2 | 1.24 | 72,285 | +2.48% |
| 2026-09-23 | 1.23 | 1.26 | 1.17 | 1.21 | 352,755 | -1.63% |
| 2026-09-22 | 1.26 | 1.29 | 1.23 | 1.23 | 219,646 | -0.81% |
| 2026-09-21 | 1.34 | 1.38 | 1.24 | 1.24 | 382,809 | -6.77% |
| 2026-09-18 | 1.24 | 1.375 | 1.225 | 1.33 | 830,406 | +7.26% |
| 2026-09-17 | 1.17 | 1.29 | 1.16 | 1.24 | 321,015 | +1.64% |
| 2026-09-16 | 1.14 | 1.23 | 1.12 | 1.22 | 455,909 | +7.02% |
| 2026-09-15 | 1.12 | 1.145 | 1.1 | 1.14 | 224,186 | +1.79% |
| 2026-09-14 | 1.12 | 1.15 | 1.1 | 1.12 | 161,477 | +0.00% |
| 2026-09-11 | 1.15 | 1.18 | 1.105 | 1.12 | 389,850 | +1.82% |
| 2026-09-10 | 1.14 | 1.149 | 1.08 | 1.1 | 293,764 | -3.51% |
| 2026-09-09 | 1.16 | 1.185 | 1.14 | 1.14 | 256,269 | -2.56% |
| 2026-09-08 | 1.13 | 1.18 | 1.125 | 1.17 | 254,164 | +1.74% |
| 2026-09-04 | 1.16 | 1.185 | 1.12 | 1.15 | 223,530 | -2.54% |
| 2026-09-03 | 1.16 | 1.2 | 1.12 | 1.18 | 351,352 | +1.72% |
| 2026-09-02 | 1.18 | 1.2 | 1.145 | 1.16 | 212,802 | -2.52% |
| 2026-09-01 | 1.17 | 1.22 | 1.17 | 1.19 | 351,309 | +1.71% |
| 2026-08-31 | 1.23 | 1.23 | 1.17 | 1.17 | 199,822 | -4.88% |
| 2026-08-28 | 1.27 | 1.275 | 1.21 | 1.23 | 192,363 | -3.91% |
| 2026-08-27 | 1.3 | 1.305 | 1.265 | 1.28 | 270,485 | -1.54% |
| 2026-08-26 | 1.3 | 1.32 | 1.26 | 1.3 | 217,922 | +0.00% |
| 2026-08-25 | 1.29 | 1.325 | 1.28 | 1.3 | 233,797 | +1.56% |
| 2026-08-24 | 1.32 | 1.32 | 1.275 | 1.28 | 136,966 | -2.29% |
| 2026-08-21 | 1.34 | 1.36 | 1.26 | 1.31 | 396,629 | -0.76% |
| 2026-08-20 | 1.26 | 1.39 | 1.223 | 1.32 | 434,701 | +6.45% |
| 2026-08-19 | 1.18 | 1.25 | 1.18 | 1.24 | 272,402 | +5.08% |
| 2026-08-18 | 1.15 | 1.21 | 1.13 | 1.18 | 460,709 | +2.61% |
| 2026-08-17 | 1.23 | 1.27 | 1.14 | 1.15 | 390,398 | -8.73% |
| 2026-08-14 | 1.27 | 1.3 | 1.23 | 1.26 | 405,379 | -1.56% |
| 2026-08-13 | 1.24 | 1.32 | 1.22 | 1.28 | 429,168 | +4.07% |
| 2026-08-12 | 1.21 | 1.32 | 1.21 | 1.23 | 544,584 | -6.82% |
| 2026-08-11 | 1.26 | 1.329 | 1.2 | 1.32 | 459,525 | +7.32% |
| 2026-08-10 | 1.18 | 1.245 | 1.18 | 1.23 | 216,299 | +2.50% |
| 2026-08-07 | 1.23 | 1.27 | 1.17 | 1.2 | 235,594 | -2.44% |
| 2026-08-06 | 1.24 | 1.29 | 1.21 | 1.23 | 223,868 | +0.00% |
| 2026-08-05 | 1.24 | 1.261 | 1.21 | 1.23 | 237,266 | -3.15% |
| 2026-08-04 | 1.2 | 1.305 | 1.2 | 1.27 | 269,989 | +5.83% |
| 2026-08-03 | 1.19 | 1.25 | 1.18 | 1.2 | 292,572 | +3.45% |
| 2026-07-31 | 1.16 | 1.21 | 1.12 | 1.16 | 408,218 | +0.87% |
| 2026-07-30 | 1.22 | 1.3 | 1.15 | 1.15 | 690,071 | -5.74% |
| 2026-07-29 | 1.12 | 1.25 | 1.05 | 1.22 | 1,093,286 | +8.93% |
| 2026-07-28 | 1.18 | 1.22 | 1.095 | 1.12 | 555,854 | -8.20% |
| 2026-07-27 | 1.17 | 1.28 | 1.159 | 1.22 | 380,596 | +5.17% |
| 2026-07-24 | 1.12 | 1.195 | 1.09 | 1.16 | 522,422 | +2.65% |
| 2026-07-23 | 1.13 | 1.17 | 1.08 | 1.13 | 732,296 | -1.74% |
| 2026-07-22 | 1.16 | 1.199 | 1.14 | 1.15 | 458,974 | -0.86% |
| 2026-07-21 | 1.17 | 1.26 | 1.16 | 1.16 | 812,355 | -3.33% |
| 2026-07-20 | 1.13 | 1.235 | 1.11 | 1.2 | 547,600 | +4.35% |
| 2026-07-17 | 1.16 | 1.21 | 1.125 | 1.15 | 838,362 | -6.50% |
| 2026-07-16 | 1.3 | 1.3 | 1.14 | 1.23 | 1,153,148 | -10.22% |
| 2026-07-15 | 1.5 | 1.5 | 1.32 | 1.37 | 933,251 | -9.87% |
| 2026-07-14 | 1.58 | 1.625 | 1.5 | 1.52 | 556,361 | -3.80% |
| 2026-07-13 | 1.67 | 1.67 | 1.58 | 1.58 | 148,596 | -4.82% |
| 2026-07-10 | 1.66 | 1.66 | 1.58 | 1.66 | 387,868 | -0.60% |
| 2026-07-09 | 1.69 | 1.72 | 1.66 | 1.67 | 166,886 | +0.00% |
| 2026-07-08 | 1.8 | 1.824 | 1.56 | 1.67 | 586,356 | -8.24% |
| 2026-07-07 | 1.92 | 1.92 | 1.81 | 1.82 | 154,754 | -5.21% |
| 2026-07-06 | 1.92 | 2.005 | 1.84 | 1.92 | 269,275 | -0.52% |
| 2026-07-02 | 2 | 2.045 | 1.87 | 1.93 | 281,435 | -3.50% |
| 2026-07-01 | 1.995 | 2.02 | 1.959 | 2 | 150,823 | +0.00% |
| 2026-06-30 | 2 | 2.08 | 1.94 | 2 | 447,948 | +1.01% |
| 2026-06-29 | 2.08 | 2.09 | 1.96 | 1.98 | 133,283 | -5.26% |
| 2026-06-26 | 1.92 | 2.1 | 1.92 | 2.09 | 1,334,594 | +9.42% |
| 2026-06-25 | 2.04 | 2.04 | 1.9 | 1.91 | 268,428 | -6.37% |
| 2026-06-24 | 2.06 | 2.11 | 2.02 | 2.04 | 172,315 | +0.00% |
| 2026-06-23 | 1.95 | 2.13 | 1.94 | 2.04 | 204,897 | +2.51% |
| 2026-06-22 | 2.11 | 2.111 | 1.97 | 1.99 | 203,213 | -7.01% |
| 2026-06-18 | 2.19 | 2.22 | 2.115 | 2.14 | 320,729 | +0.94% |
| 2026-06-17 | 2.05 | 2.18 | 2.05 | 2.12 | 102,484 | +3.92% |
| 2026-06-16 | 2.04 | 2.12 | 1.98 | 2.04 | 210,259 | -1.45% |
| 2026-06-15 | 2.04 | 2.14 | 2.04 | 2.07 | 239,584 | +2.99% |
| 2026-06-12 | 2.37 | 2.42 | 1.96 | 2.01 | 515,049 | -14.83% |
| 2026-06-11 | 2.25 | 2.38 | 2.21 | 2.36 | 189,248 | +4.89% |
| 2026-06-10 | 2.37 | 2.44 | 2.24 | 2.25 | 308,158 | -6.64% |
| 2026-06-09 | 2.53 | 2.6 | 2.3 | 2.41 | 325,954 | -6.59% |
| 2026-06-08 | 2.54 | 2.605 | 2.51 | 2.58 | 265,689 | +3.20% |
| 2026-06-05 | 2.55 | 2.57 | 2.435 | 2.5 | 368,683 | -2.34% |
| 2026-06-04 | 2.52 | 2.695 | 2.485 | 2.56 | 327,562 | +4.07% |
| 2026-06-03 | 2.54 | 2.59 | 2.453 | 2.46 | 231,308 | -5.02% |
| 2026-06-02 | 2.65 | 2.71 | 2.575 | 2.59 | 341,803 | -1.52% |
| 2026-06-01 | 2.5 | 2.73 | 2.428 | 2.63 | 574,608 | +3.95% |
| 2026-05-29 | 2.59 | 2.61 | 2.5 | 2.53 | 404,984 | -3.44% |
| 2026-05-28 | 2.53 | 2.67 | 2.461 | 2.62 | 334,357 | +2.34% |
| 2026-05-27 | 2.68 | 2.7 | 2.49 | 2.56 | 565,099 | -3.03% |
| 2026-05-26 | 2.55 | 2.7 | 2.55 | 2.64 | 1,231,785 | +6.02% |
| 2026-05-22 | 2.49 | 2.51 | 2.41 | 2.49 | 323,504 | +0.81% |
| 2026-05-21 | 2.41 | 2.51 | 2.38 | 2.47 | 228,430 | +1.23% |
| 2026-05-20 | 2.41 | 2.53 | 2.384 | 2.44 | 271,320 | -0.81% |
| 2026-05-19 | 2.41 | 2.51 | 2.38 | 2.46 | 254,462 | -1.20% |
| 2026-05-18 | 2.28 | 2.49 | 2.28 | 2.49 | 492,232 | +9.21% |
| 2026-05-15 | 2.29 | 2.32 | 2.21 | 2.28 | 161,832 | -5.00% |
| 2026-05-14 | 2.34 | 2.41 | 2.24 | 2.4 | 177,225 | +2.13% |
| 2026-05-13 | 2.18 | 2.35 | 2.135 | 2.35 | 312,296 | +8.80% |
| 2026-05-12 | 2.31 | 2.44 | 2.085 | 2.16 | 591,232 | -5.68% |