Skip to main content

flyExclusive, Inc. Class A Common Stock (NY:FLYX)

3.005 +0.015 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 2.998 3.060 2.949 3.005 3,219 +0.01(+0.50%)
May 07, 2025 2.990 2.990 2.920 2.990 1,674 +0.06(+2.16%)
May 06, 2025 2.927 2.927 2.927 2.927 974 +0.05(+1.80%)
May 05, 2025 2.975 2.975 2.860 2.875 3,690 -0.10(-3.20%)
May 02, 2025 2.854 2.980 2.854 2.970 3,062 +0.10(+3.48%)
May 01, 2025 2.770 2.880 2.770 2.870 8,728 +0.09(+3.24%)
Apr 30, 2025 2.700 2.880 2.670 2.780 18,820 +0.05(+1.83%)
Apr 29, 2025 2.820 2.820 2.730 2.730 1,700 -0.07(-2.50%)
Apr 28, 2025 2.850 3.100 2.740 2.800 14,070 -0.15(-5.08%)
Apr 25, 2025 3.000 3.000 2.630 2.950 6,080 -0.05(-1.67%)
Apr 24, 2025 3.010 3.020 2.930 3.000 12,162 -0.03(-0.99%)
Apr 23, 2025 2.930 3.120 2.930 3.030 2,248 +0.08(+2.71%)
Apr 22, 2025 3.100 3.100 2.950 2.950 16,220 -0.12(-4.07%)
Apr 21, 2025 3.000 3.075 3.000 3.075 1,568 +0.11(+3.77%)
Apr 17, 2025 3.010 3.192 2.950 2.963 6,869 -0.14(-4.41%)
Apr 16, 2025 3.120 3.160 2.985 3.100 4,930 +0.12(+4.19%)
Apr 15, 2025 3.025 3.180 2.975 2.975 3,190 -0.07(-2.45%)
Apr 14, 2025 2.900 3.140 2.900 3.050 8,963 +0.11(+3.74%)
Apr 11, 2025 2.920 2.952 2.920 2.940 3,710 -0.06(-1.97%)
Apr 10, 2025 2.950 2.999 2.900 2.999 4,611 -0.00(-0.03%)
Apr 09, 2025 2.850 3.000 2.850 3.000 5,090 +0.14(+4.90%)
Apr 08, 2025 2.950 3.130 2.860 2.860 16,004 +0.01(+0.35%)
Apr 07, 2025 3.020 3.120 2.720 2.850 22,648 -0.25(-8.21%)
Apr 04, 2025 3.220 3.220 3.060 3.105 8,952 -0.17(-5.19%)
Apr 03, 2025 3.080 3.310 3.030 3.275 7,630 -0.00(-0.15%)
Apr 02, 2025 3.158 3.380 3.158 3.280 3,964 +0.08(+2.50%)
Apr 01, 2025 3.236 3.236 3.114 3.200 5,218 +0.09(+2.89%)
Mar 31, 2025 3.270 3.390 3.050 3.110 15,391 +0.01(+0.32%)
Mar 28, 2025 3.130 3.500 3.091 3.100 13,888 -0.11(-3.43%)
Mar 27, 2025 3.130 3.430 3.060 3.210 15,265 +0.21(+6.82%)
Mar 26, 2025 3.280 3.280 3.005 3.005 7,678 -0.19(-5.80%)
Mar 25, 2025 3.300 3.297 3.020 3.190 17,097 -0.23(-6.73%)
Mar 24, 2025 3.470 3.470 3.160 3.420 7,321 -0.08(-2.29%)
Mar 21, 2025 3.100 3.530 3.086 3.500 19,829 +0.28(+8.70%)
Mar 20, 2025 3.200 3.280 3.037 3.220 12,470 +0.02(+0.63%)
Mar 19, 2025 3.140 3.200 3.000 3.200 19,675 +0.18(+5.96%)
Mar 18, 2025 3.080 3.150 3.000 3.020 11,761 -0.07(-2.27%)
Mar 17, 2025 3.050 3.275 3.050 3.090 6,079 +0.04(+1.31%)
Mar 14, 2025 3.450 3.450 3.000 3.050 12,764 -0.06(-1.93%)
Mar 13, 2025 3.200 3.250 3.110 3.110 3,745 -0.24(-7.16%)
Mar 12, 2025 3.240 3.350 3.193 3.350 6,092 +0.21(+6.69%)
Mar 11, 2025 3.270 3.276 3.120 3.140 13,428 -0.04(-1.26%)
Mar 10, 2025 3.300 3.490 3.000 3.180 21,215 -0.15(-4.65%)
Mar 07, 2025 3.490 3.490 3.300 3.335 5,267 -0.02(-0.45%)
Mar 06, 2025 3.100 3.460 3.100 3.350 18,337 +0.25(+8.06%)
Mar 05, 2025 3.150 3.216 3.010 3.100 5,707 -0.04(-1.27%)
Mar 04, 2025 3.250 3.250 2.935 3.140 10,763 -0.17(-5.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.