flyExclusive, Inc. (FLYX) Historical Stock Data
3.71 ↑0.00 (0.00%)
As of August 30, 2024, 3:31pm EST.
Historical Data
In the past 30 trading days, FLYX is up 0.23% a day on average. There have been 18 days where flyExclusive, Inc. closed green and 12 days where FLYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 3.67 | 3.71 | ↑$0.04 (1.09%) | 3.66 | 4.02 | 3.52K |
| 2024-09-12 | 4.00 | 3.89 | ↓$0.11 (-2.75%) | 3.61 | 4.20 | 14.69K |
| 2024-09-11 | 4.26 | 4.00 | ↓$0.26 (-6.18%) | 4.00 | 4.26 | 3.29K |
| 2024-09-10 | 4.08 | 4.29 | ↑$0.21 (5.15%) | 4.08 | 4.29 | 2.53K |
| 2024-09-09 | 4.20 | 4.39 | ↑$0.19 (4.52%) | 4.20 | 4.40 | 7.13K |
| 2024-09-06 | 3.99 | 4.09 | ↑$0.10 (2.51%) | 3.99 | 4.19 | 3.28K |
| 2024-09-05 | 4.15 | 4.39 | ↑$0.24 (5.78%) | 3.97 | 4.41 | 8.34K |
| 2024-09-04 | 4.28 | 4.15 | ↓$0.13 (-3.04%) | 4.04 | 4.37 | 3.87K |
| 2024-09-03 | 4.31 | 4.26 | ↓$0.05 (-1.16%) | 4.10 | 4.37 | 7.94K |
| 2024-08-30 | 4.31 | 4.12 | ↓$0.19 (-4.41%) | 3.70 | 4.48 | 24.16K |
| 2024-08-29 | 4.52 | 4.52 | ↑$0.00 (0.00%) | 4.52 | 4.52 | 395 |
| 2024-08-28 | 4.55 | 4.46 | ↓$0.09 (-1.98%) | 4.30 | 4.74 | 11.54K |
| 2024-08-27 | 4.38 | 4.45 | ↑$0.08 (1.71%) | 4.38 | 4.54 | 6.13K |
| 2024-08-26 | 4.19 | 4.45 | ↑$0.26 (6.21%) | 4.11 | 4.45 | 8.41K |
| 2024-08-23 | 4.34 | 4.38 | ↑$0.04 (0.96%) | 4.16 | 4.39 | 6.52K |
| 2024-08-21 | 4.10 | 4.32 | ↑$0.22 (5.37%) | 4.10 | 4.33 | 6.29K |
| 2024-08-20 | 4.09 | 4.40 | ↑$0.31 (7.58%) | 4.00 | 4.40 | 3.10K |
| 2024-08-19 | 3.91 | 4.06 | ↑$0.15 (3.84%) | 3.88 | 4.20 | 7.34K |
| 2024-08-16 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 516 |
| 2024-08-15 | 3.78 | 3.97 | ↑$0.19 (4.91%) | 3.50 | 3.97 | 6.26K |
| 2024-08-14 | 3.85 | 3.97 | ↑$0.12 (3.19%) | 3.79 | 3.97 | 3.05K |
| 2024-08-13 | 3.74 | 3.85 | ↑$0.12 (3.08%) | 3.74 | 3.90 | 3.57K |
| 2024-08-12 | 4.00 | 3.73 | ↓$0.27 (-6.75%) | 3.73 | 4.00 | 1.36K |
| 2024-08-09 | 3.81 | 3.84 | ↑$0.03 (0.78%) | 3.81 | 3.86 | 1.11K |
| 2024-08-08 | 3.88 | 3.93 | ↑$0.05 (1.29%) | 3.88 | 4.01 | 2.86K |
| 2024-08-07 | 3.88 | 3.73 | ↓$0.15 (-3.87%) | 3.71 | 4.11 | 6.76K |
| 2024-08-06 | 4.12 | 3.72 | ↓$0.40 (-9.71%) | 3.72 | 4.12 | 2.23K |
| 2024-08-05 | 4.02 | 3.90 | ↓$0.12 (-2.99%) | 3.82 | 4.28 | 6.26K |
| 2024-08-02 | 4.27 | 4.12 | ↓$0.15 (-3.51%) | 4.12 | 4.27 | 4.89K |
| 2024-08-01 | 4.42 | 4.21 | ↓$0.21 (-4.75%) | 4.21 | 4.42 | 1.10K |
Create an account or log in to view more rows.
$FLYX has just been halted from trading.
$FLYX has just been halted from trading.
$FLYX has just been halted from trading.
$FLYX has just been halted from trading.
$FLYX has just been halted from trading.
$FLYX has just been halted from trading.
$FLYX has just been halted from trading.
$FLYX has just been halted from trading.
$FLYX has just been halted from trading.
$FLYX has just been halted from trading.