flyExclusive, Inc. (FLYX) Historical Stock Data
3.11 ↓0.07 (-2.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLYX is down -0.90% a day on average. There have been 13 days where flyExclusive, Inc. closed green and 17 days where FLYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 3.18 | 3.11 | ↓$0.07 (-2.05%) | 3.08 | 3.27 | 43.98K |
| 2025-12-17 | 3.39 | 3.18 | ↓$0.21 (-6.19%) | 3.11 | 3.43 | 9.77K |
| 2025-12-16 | 3.69 | 3.34 | ↓$0.35 (-9.49%) | 3.33 | 3.73 | 17.15K |
| 2025-12-15 | 3.90 | 3.79 | ↓$0.11 (-2.90%) | 3.78 | 4.00 | 11.32K |
| 2025-12-12 | 4.04 | 3.98 | ↓$0.06 (-1.53%) | 3.94 | 4.12 | 4.80K |
| 2025-12-11 | 3.88 | 4.12 | ↑$0.24 (6.19%) | 3.73 | 4.22 | 17.88K |
| 2025-12-10 | 3.94 | 3.68 | ↓$0.26 (-6.60%) | 3.48 | 4.19 | 14K |
| 2025-12-09 | 3.53 | 3.72 | ↑$0.19 (5.38%) | 3.53 | 4.17 | 19.96K |
| 2025-12-08 | 3.39 | 3.51 | ↑$0.12 (3.54%) | 3.32 | 3.72 | 4.91K |
| 2025-12-05 | 3.23 | 3.49 | ↑$0.26 (8.05%) | 3.19 | 3.67 | 21.35K |
| 2025-12-04 | 3.22 | 3.35 | ↑$0.13 (4.04%) | 3.16 | 3.35 | 4.75K |
| 2025-12-03 | 3.30 | 3.27 | ↓$0.03 (-0.91%) | 3.10 | 3.30 | 10.32K |
| 2025-12-02 | 3.30 | 3.04 | ↓$0.26 (-7.88%) | 3.09 | 3.60 | 45.58K |
| 2025-12-01 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.21 | 3.65 | 5.93K |
| 2025-11-28 | 3.64 | 3.29 | ↓$0.35 (-9.62%) | 3.29 | 3.64 | 1.78K |
| 2025-11-26 | 3.60 | 3.41 | ↓$0.19 (-5.28%) | 3.21 | 3.74 | 10.92K |
| 2025-11-24 | 3.38 | 3.40 | ↑$0.02 (0.74%) | 3.19 | 3.40 | 9.21K |
| 2025-11-21 | 3.08 | 3.45 | ↑$0.37 (12.01%) | 3.08 | 3.49 | 23.67K |
| 2025-11-20 | 3.28 | 3.03 | ↓$0.25 (-7.62%) | 3.03 | 3.36 | 11.64K |
| 2025-11-19 | 3.11 | 3.42 | ↑$0.31 (9.97%) | 3.11 | 3.42 | 7.79K |
| 2025-11-18 | 3.12 | 3.19 | ↑$0.07 (2.24%) | 3.05 | 3.19 | 6.93K |
| 2025-11-17 | 3.11 | 3.21 | ↑$0.10 (3.22%) | 3.05 | 3.40 | 55.23K |
| 2025-11-14 | 3.31 | 3.17 | ↓$0.14 (-4.23%) | 3.14 | 3.48 | 17.83K |
| 2025-11-12 | 3.31 | 3.25 | ↓$0.06 (-1.81%) | 3.21 | 3.46 | 13.50K |
| 2025-11-10 | 3.67 | 3.18 | ↓$0.49 (-13.35%) | 3.24 | 3.67 | 19.35K |
| 2025-11-07 | 3.51 | 3.18 | ↓$0.33 (-9.40%) | 2.51 | 3.51 | 257.79K |
| 2025-11-06 | 3.54 | 3.86 | ↑$0.33 (9.19%) | 3.54 | 4.00 | 4.88K |
| 2025-11-04 | 3.81 | 3.61 | ↓$0.20 (-5.25%) | 3.61 | 3.91 | 8.33K |
| 2025-11-03 | 3.87 | 3.78 | ↓$0.09 (-2.20%) | 3.78 | 3.87 | 1.66K |
| 2025-10-31 | 3.70 | 3.87 | ↑$0.17 (4.59%) | 3.50 | 3.87 | 10.91K |
Create an account or log in to view more rows.
$FLYX buy and HODL
$FLYX low volume
expect flat or negative close
$FLYX added
$FLYX Beautiful!! 😀
$FLYX has just been halted from trading.
$FLYX I gave in! Bought more 100 shares
$FLYX HERE WE GO
$FLYX Shorts are calling in all the favors
$FLYX has just been halted from trading.
$FLYX has just been halted from trading.