flyExclusive, Inc.FLYXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $3.26 | $3.27 | $2.76 | $2.96 | 372,835 |
| 1/29/2026 | $3.25 | $3.38 | $3.09 | $3.32 | 160,420 |
| 1/28/2026 | $3.07 | $3.30 | $2.98 | $3.25 | 264,400 |
| 1/27/2026 | $3.08 | $3.25 | $2.96 | $3.03 | 122,700 |
| 1/26/2026 | $3.29 | $3.29 | $2.99 | $3.12 | 264,700 |
| 1/23/2026 | $3.27 | $3.51 | $3.20 | $3.28 | 153,600 |
| 1/22/2026 | $3.20 | $3.28 | $3.12 | $3.26 | 140,218 |
| 1/21/2026 | $3.12 | $3.33 | $3.02 | $3.28 | 302,000 |
| 1/20/2026 | $3.38 | $3.41 | $3.17 | $3.23 | 313,202 |
| 1/16/2026 | $3.67 | $3.94 | $3.28 | $3.42 | 499,000 |
| 1/15/2026 | $3.62 | $4.10 | $3.56 | $3.74 | 854,247 |
| 1/14/2026 | $4.07 | $4.39 | $3.67 | $3.69 | 1.20M |
| 1/13/2026 | $4.90 | $4.90 | $3.49 | $3.85 | 2.55M |
| 1/12/2026 | $6.40 | $7.20 | $4.92 | $5.63 | 2.68M |
| 1/9/2026 | $6.91 | $6.99 | $5.83 | $6.39 | 9.90M |
| 1/8/2026 | $6.08 | $8.88 | $5.73 | $7.23 | 115.47M |
| 1/7/2026 | $3.35 | $3.55 | $3.08 | $3.14 | 57,822 |
| 1/6/2026 | $3.90 | $3.95 | $3.52 | $3.53 | 16,600 |
| 1/5/2026 | $3.87 | $4.02 | $3.87 | $4.01 | 8,125 |
| 1/2/2026 | $4.15 | $4.15 | $3.86 | $4.02 | 13,446 |
| 12/31/2025 | $4.07 | $4.50 | $3.82 | $4.11 | 54,733 |
| 12/30/2025 | $4.01 | $4.12 | $3.38 | $4.07 | 30,500 |
| 12/29/2025 | $4.12 | $4.12 | $3.78 | $4.09 | 11,378 |
| 12/26/2025 | $3.30 | $4.09 | $3.30 | $4.09 | 20,300 |
| 12/24/2025 | $3.26 | $3.57 | $3.21 | $3.38 | 12,600 |
| 12/23/2025 | $3.17 | $3.23 | $3.10 | $3.20 | 5,500 |
| 12/22/2025 | $3.30 | $3.40 | $3.15 | $3.25 | 13,511 |
| 12/19/2025 | $3.13 | $3.46 | $3.12 | $3.13 | 19,100 |
| 12/18/2025 | $3.18 | $3.27 | $3.08 | $3.11 | 44,000 |
| 12/17/2025 | $3.39 | $3.43 | $3.11 | $3.18 | 9,800 |
| 12/16/2025 | $3.69 | $3.73 | $3.33 | $3.34 | 17,145 |
| 12/15/2025 | $3.90 | $4.00 | $3.78 | $3.79 | 11,315 |
| 12/12/2025 | $4.04 | $4.12 | $3.94 | $3.98 | 4,800 |
| 12/11/2025 | $3.88 | $4.22 | $3.73 | $4.12 | 17,900 |
| 12/10/2025 | $3.94 | $4.19 | $3.48 | $3.68 | 14,000 |
| 12/9/2025 | $3.53 | $4.17 | $3.53 | $3.72 | 20,063 |
| 12/8/2025 | $3.39 | $3.72 | $3.32 | $3.51 | 4,911 |
| 12/5/2025 | $3.23 | $3.67 | $3.19 | $3.49 | 21,400 |
| 12/4/2025 | $3.22 | $3.35 | $3.16 | $3.35 | 4,800 |
| 12/3/2025 | $3.30 | $3.30 | $3.10 | $3.27 | 10,326 |
| 12/2/2025 | $3.30 | $3.60 | $3.04 | $3.04 | 45,680 |
| 12/1/2025 | $3.22 | $3.65 | $3.21 | $3.22 | 5,932 |
| 11/28/2025 | $3.64 | $3.64 | $3.29 | $3.29 | 1,800 |
| 11/26/2025 | $3.60 | $3.74 | $3.21 | $3.41 | 10,923 |
| 11/25/2025 | $3.31 | $3.74 | $3.31 | $3.74 | 11,283 |
| 11/24/2025 | $3.35 | $3.40 | $3.13 | $3.40 | 9,206 |
| 11/21/2025 | $3.08 | $3.49 | $3.08 | $3.45 | 23,700 |
| 11/20/2025 | $3.28 | $3.36 | $3.03 | $3.03 | 11,645 |
| 11/19/2025 | $3.11 | $3.42 | $3.11 | $3.42 | 7,800 |
| 11/18/2025 | $3.12 | $3.19 | $3.05 | $3.19 | 6,934 |
| 11/17/2025 | $3.11 | $3.40 | $3.05 | $3.21 | 55,229 |
| 11/14/2025 | $3.31 | $3.48 | $3.14 | $3.17 | 18,000 |
| 11/13/2025 | $3.22 | $3.50 | $3.14 | $3.21 | 10,131 |
| 11/12/2025 | $3.31 | $3.46 | $3.21 | $3.25 | 13,837 |
| 11/11/2025 | $3.25 | $3.56 | $3.25 | $3.37 | 7,141 |
| 11/10/2025 | $3.42 | $3.67 | $3.18 | $3.18 | 19,400 |
| 11/7/2025 | $3.90 | $3.90 | $2.51 | $3.18 | 257,900 |
| 11/6/2025 | $3.54 | $4.00 | $3.54 | $3.86 | 4,904 |
| 11/5/2025 | $3.61 | $3.88 | $3.61 | $3.86 | 7,349 |
| 11/4/2025 | $3.81 | $3.91 | $3.60 | $3.61 | 8,329 |