NYSE American - Delayed Quote USD

flyExclusive, Inc. (FLYX)

Compare
3.0700
+0.1400
+(4.78%)
At close: January 21 at 3:59:53 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20253.00003.20002.94703.07003.070013,400
Jan 17, 20252.87902.99002.79502.93002.93005,400
Jan 16, 20252.90002.90902.68302.87002.87004,700
Jan 15, 20252.83002.86102.72202.83002.83001,500
Jan 14, 20252.87002.96702.63002.79002.79009,500
Jan 13, 20252.92002.98502.71002.83002.830014,200
Jan 10, 20253.10003.13502.93602.93602.93604,800
Jan 8, 20253.17003.19003.05003.18003.180011,200
Jan 7, 20253.20003.20003.12003.19003.190013,600
Jan 6, 20253.20003.20003.05003.20003.200025,200
Jan 3, 20253.19003.20003.00503.16003.160011,100
Jan 2, 20253.13003.15002.92103.15003.150012,300
Dec 31, 20243.03003.20002.92203.15003.150019,300
Dec 30, 20242.83003.00002.78902.98002.980051,600
Dec 27, 20243.01003.24002.80002.90002.900042,800
Dec 26, 20242.59003.29002.41002.96002.960035,900
Dec 24, 20242.59002.69002.58002.58002.58007,500
Dec 23, 20242.45002.65002.26202.45002.450026,200
Dec 20, 20242.49002.49002.22902.33002.330012,900
Dec 19, 20242.35002.55002.20002.44002.440018,900
Dec 18, 20242.35002.67002.26002.31002.310038,000
Dec 17, 20242.40002.47002.24002.45002.450015,300
Dec 16, 20242.67002.67202.22602.40002.400020,600
Dec 13, 20242.06002.49002.04002.35002.350043,200
Dec 12, 20242.12002.24002.10002.12002.120021,400
Dec 11, 20242.25002.30002.18502.20002.200012,700
Dec 10, 20242.24002.26002.15002.25002.250012,700
Dec 9, 20242.21002.35002.21002.30002.300010,000
Dec 6, 20242.26502.44002.17002.21002.210026,400
Dec 5, 20242.40002.49002.30002.35002.350013,800
Dec 4, 20242.37002.39002.19002.39002.39009,600
Dec 3, 20242.14002.35002.14002.34002.340012,200
Dec 2, 20242.24002.39502.11802.19002.190010,000
Nov 29, 20242.24002.24002.10002.20002.20004,200
Nov 27, 20242.34002.34002.16002.25002.250019,900
Nov 26, 20242.25002.30002.13002.29002.290013,400
Nov 25, 20242.18002.29002.11202.23002.230019,600
Nov 22, 20242.11002.17502.05002.15002.15006,700
Nov 21, 20242.19002.28002.06202.12002.120013,300
Nov 20, 20242.25002.25002.06002.19002.19003,300
Nov 19, 20242.11002.24002.05002.23002.23009,500
Nov 18, 20242.23002.23002.10002.20002.20006,800
Nov 15, 20242.24002.29002.12002.22002.220068,800
Nov 14, 20242.21302.24002.05202.24002.240018,900
Nov 13, 20242.30002.30002.01702.23002.230013,800
Nov 12, 20242.20002.25002.02002.24002.240026,700
Nov 11, 20242.17002.23902.08002.16002.16007,100
Nov 8, 20242.15002.26002.15002.16602.166066,700
Nov 7, 20242.16002.21502.02002.15002.150019,100
Nov 6, 20242.20002.20002.01002.15002.150033,000
Nov 5, 20242.09002.12501.92002.06002.06005,000
Nov 4, 20242.11002.14002.03002.10002.100017,600
Nov 1, 20242.14002.21002.08002.10002.100011,500
Oct 31, 20242.15002.35001.79002.22002.220057,000
Oct 30, 20242.40002.40002.00002.21002.210030,900
Oct 29, 20242.36002.40202.24002.36002.360026,700
Oct 28, 20242.45002.45002.32002.42002.42006,000
Oct 25, 20242.50002.50002.29502.38002.380040,800
Oct 24, 20242.49002.54002.37002.46002.460015,600
Oct 23, 20242.37002.55802.36602.45002.45008,900
Oct 22, 20242.51402.51402.50002.51002.51003,600
Oct 21, 20242.51002.56002.38002.51502.515011,200
Oct 18, 20242.52002.56502.50002.55502.55504,300
Oct 17, 20242.56002.61002.39002.61002.61003,700
Oct 16, 20242.54002.62002.47002.55002.550011,500
Oct 15, 20242.50002.59002.30002.59002.590035,300
Oct 14, 20242.51002.59502.41002.44002.440014,000
Oct 11, 20242.53002.66002.25002.54002.540086,300
Oct 10, 20242.48002.58502.45002.50002.50007,000
Oct 9, 20242.57002.60002.40002.45502.455014,100
Oct 8, 20242.76002.76002.50002.55002.550012,200
Oct 7, 20242.74002.75002.51002.69002.69008,200
Oct 4, 20242.67002.74002.65002.66002.66006,100
Oct 3, 20242.67002.96402.33002.60002.600041,500
Oct 2, 20243.00003.00002.50002.81002.810048,300
Oct 1, 20243.00003.32702.80003.00003.00006,900
Sep 30, 20243.00003.03102.83002.98002.980013,500
Sep 27, 20242.80002.94002.80002.94002.940012,700
Sep 26, 20242.80002.86002.75002.78002.78007,600
Sep 25, 20242.73002.87502.68002.75002.750018,700
Sep 24, 20242.45002.95002.40002.71002.710094,900
Sep 23, 20243.25003.35002.29002.29002.290052,400
Sep 20, 20243.75003.86003.45003.45003.450031,300
Sep 19, 20243.98003.98003.75003.75003.75005,500
Sep 18, 20243.94003.95803.75003.75003.75008,400
Sep 17, 20243.90004.01003.75003.80003.80003,200
Sep 16, 20244.08004.08003.67003.92003.92008,200
Sep 13, 20243.67004.02103.66003.71003.71003,500
Sep 12, 20244.00004.20003.61003.89003.890014,700
Sep 11, 20244.26404.26404.00004.00004.00003,300
Sep 10, 20244.08004.29004.08004.29004.29002,500
Sep 9, 20244.20004.40004.20004.39004.39007,100
Sep 6, 20243.99004.18503.99004.09004.09003,300
Sep 5, 20244.15004.41103.97004.39004.39008,300
Sep 4, 20244.28004.37004.03804.15004.15003,900
Sep 3, 20244.31004.37004.10004.26004.26007,900
Aug 30, 20244.31004.48003.70004.12004.120024,200
Aug 29, 20244.52204.52204.52204.52204.5220400
Aug 28, 20244.55004.74004.30004.46004.460011,500
Aug 27, 20244.37504.54004.37504.45004.45006,100
Aug 26, 20244.19004.45004.11004.45004.45008,400
Aug 23, 20244.33904.39004.16004.38004.38006,500
Aug 22, 20244.16704.40004.15004.18004.18004,800
Aug 21, 20244.10004.33004.10004.32004.32006,300
Aug 20, 20244.09004.40004.00004.40004.40003,100
Aug 19, 20243.91004.20003.87504.06004.06007,300
Aug 16, 20244.00004.00004.00004.00004.0000500
Aug 15, 20243.78303.96903.50003.96903.96906,300
Aug 14, 20243.85003.97303.78603.97303.97303,000
Aug 13, 20243.73503.90003.73503.85003.85003,600
Aug 12, 20244.00004.00003.73003.73003.73001,400
Aug 9, 20243.81003.85503.81003.84003.84001,100
Aug 8, 20243.88004.01003.88003.93003.93002,900
Aug 7, 20243.88004.11003.71003.73003.73006,800
Aug 6, 20244.12004.12003.72003.72003.72002,200
Aug 5, 20244.02004.27503.82003.90003.90006,300
Aug 2, 20244.27004.27004.12004.12004.12004,900
Aug 1, 20244.42004.42004.21004.21004.21001,100
Jul 31, 20244.64004.83004.20004.43504.43503,500
Jul 30, 20244.17004.40004.14004.20004.200012,000
Jul 29, 20244.24004.47004.16004.20004.200011,700
Jul 26, 20244.26004.98304.19004.28004.280013,800
Jul 25, 20244.31005.11604.10004.37004.3700119,500
Jul 24, 20244.05004.12004.05004.12004.12002,000
Jul 23, 20244.02904.20004.02004.05004.05005,500
Jul 22, 20244.09004.20004.02004.20004.20004,500
Jul 19, 20244.53104.53104.10004.10004.10004,000
Jul 18, 20244.06004.58004.06004.33004.33006,100
Jul 17, 20244.63004.65004.05004.12004.12008,200
Jul 16, 20244.04004.80004.00004.72004.720024,600
Jul 15, 20244.60005.19003.96704.16004.160072,900
Jul 12, 20244.01004.15003.98004.10004.100012,600
Jul 11, 20244.17204.17204.00004.08004.08004,100
Jul 10, 20244.11004.11003.93003.96003.96006,800
Jul 9, 20244.14004.19204.07004.08004.08001,700
Jul 8, 20244.15004.37604.09004.13004.13001,400
Jul 5, 20244.23004.29004.07004.09004.09002,600
Jul 3, 20244.25004.43004.10204.33004.33003,500
Jul 2, 20244.28004.45904.00004.30004.300010,500
Jul 1, 20244.25004.58304.08804.42004.420019,200
Jun 28, 20244.77004.85003.94004.03004.030025,300
Jun 27, 20244.11004.97004.11004.77004.770024,900
Jun 26, 20244.13004.24004.01004.07004.07009,100
Jun 25, 20244.06004.15003.86604.14004.140018,700
Jun 24, 20244.15004.21604.06004.19004.19003,100
Jun 21, 20244.12004.25004.01004.03004.030016,800
Jun 20, 20244.42004.42003.98004.16004.160041,400
Jun 18, 20244.43004.47004.20004.40004.400029,200
Jun 17, 20244.34004.50004.25004.25004.250013,100
Jun 14, 20244.61004.62004.31004.36004.360021,900
Jun 13, 20244.71004.80004.29004.48004.480014,400
Jun 12, 20244.49004.84004.31004.58004.580040,400
Jun 11, 20244.70005.10004.25004.30004.300073,800
Jun 10, 20244.71004.91004.50004.50004.500032,400
Jun 7, 20245.21005.25004.26004.50004.500023,600
Jun 6, 20245.14005.35505.00005.00005.000022,100
Jun 5, 20245.26005.79004.50005.16005.160073,300
Jun 4, 20245.88006.21105.16005.23005.230028,800
Jun 3, 20245.20006.22005.03305.85005.850060,700
May 31, 20245.28005.82005.28005.40005.400070,500
May 30, 20247.54007.68104.44005.24005.2400326,900
May 29, 20246.86008.39006.68008.16008.1600143,600
May 28, 20245.65007.83005.65006.92006.9200119,300
May 24, 20245.63105.86705.33005.61005.610016,600
May 23, 20245.48005.93005.26005.63005.630039,100
May 22, 20246.13006.37005.54005.54005.540015,200
May 21, 20246.38006.71006.07006.07006.070044,400
May 20, 20246.29006.77506.20006.56006.560016,900
May 17, 20246.17006.96006.17006.28006.280016,300
May 16, 20245.94007.19005.94006.54006.5400111,600
May 15, 20245.72006.25005.67006.05006.050040,000
May 14, 20245.24005.75005.20005.75005.750030,400
May 13, 20245.23005.68005.01005.22005.220017,700
May 10, 20245.05005.55005.03005.39005.390041,000
May 9, 20244.77005.10004.45605.10005.100051,800
May 8, 20244.87005.10004.75004.84004.840013,800
May 7, 20244.69004.95004.53004.81004.810030,800
May 6, 20244.43005.19004.38004.58004.580048,500
May 3, 20244.42004.70004.42004.42004.420020,700
May 2, 20244.24004.66004.24004.39004.390029,600
May 1, 20244.27004.51004.04004.49004.490024,600
Apr 30, 20244.32004.59004.14004.22004.220028,400
Apr 29, 20244.28004.46503.88004.45004.450032,400
Apr 26, 20244.33004.49004.11004.30004.300025,000
Apr 25, 20244.59004.59004.09004.11004.110034,000
Apr 24, 20244.66004.76004.50004.50004.500015,300
Apr 23, 20244.66004.84004.56004.68004.680010,900
Apr 22, 20244.63004.75004.53004.64004.640022,000
Apr 19, 20244.80004.80004.58004.63004.630029,100
Apr 18, 20244.66004.84004.52204.80004.800012,500
Apr 17, 20244.59004.70004.58004.70004.700012,500
Apr 16, 20244.56004.80004.56004.79004.790041,900
Apr 15, 20244.68004.75504.43004.75004.750035,900
Apr 12, 20244.70004.85004.61004.69004.690029,000
Apr 11, 20244.74004.82004.65004.67004.670031,400
Apr 10, 20244.71004.75004.53004.74004.740027,100
Apr 9, 20244.57004.71004.44004.61004.610045,400
Apr 8, 20244.44004.73004.20004.58004.580074,200
Apr 5, 20244.06004.40003.92004.40004.400035,900
Apr 4, 20244.31004.35004.01004.16004.160021,300
Apr 3, 20244.62004.62004.09504.20004.200049,100
Apr 2, 20244.58004.70004.25004.56004.5600102,500
Apr 1, 20244.39004.55004.00004.47004.470091,600
Mar 28, 20244.70004.70004.20004.32004.3200165,300
Mar 27, 20243.70005.50003.39004.55004.5500584,000
Mar 26, 20246.61006.65004.00004.41004.4100435,500
Mar 25, 20249.770010.46006.15506.67006.6700325,900
Mar 22, 202412.170012.93508.75009.00009.000059,800
Mar 21, 202413.030014.138012.300012.300012.300027,100
Mar 20, 202416.000016.000012.350013.100013.100044,600
Mar 19, 202416.970017.824016.110017.010017.01008,200
Mar 18, 202416.410017.310016.260016.700016.700023,600
Mar 15, 202418.990018.990016.000016.640016.6400146,000
Mar 14, 202416.540018.440016.000018.050018.050030,600
Mar 13, 202418.000018.402016.110017.210017.210018,700
Mar 12, 202419.520021.160016.500017.060017.060047,300
Mar 11, 202418.850022.856018.840019.650019.650045,400
Mar 8, 202418.180020.700017.808018.500018.500013,500
Mar 7, 202422.010024.210016.510018.300018.300043,000
Mar 6, 202418.330020.300017.503018.600018.600068,500
Mar 5, 202415.960019.750014.360018.240018.240052,500
Mar 4, 202414.850017.280013.610015.490015.490042,000
Mar 1, 202413.200014.500013.200014.140014.140016,600
Feb 29, 202413.100015.000012.640013.900013.900025,000
Feb 28, 202411.740014.300011.740014.150014.150021,100
Feb 27, 202411.980013.200011.540013.200013.200015,100
Feb 26, 202411.330012.91109.420012.000012.000018,700
Feb 23, 20249.136012.85409.136010.300010.300059,000
Feb 22, 20248.70009.99008.47009.31009.310015,100
Feb 21, 20248.61009.05008.16509.05009.050020,300
Feb 20, 20248.80008.80008.00008.46008.46004,800
Feb 16, 20248.12008.29008.12008.29008.29004,100
Feb 15, 20247.30008.36507.30007.77007.77008,500
Feb 14, 20247.41007.60007.39007.60007.60002,400
Feb 13, 20246.79007.75006.70007.39507.39503,500
Feb 12, 20247.39007.40006.90006.90006.90002,100
Feb 9, 20248.00008.00006.72006.72006.720025,200
Feb 8, 20248.10008.83008.00008.00008.00004,000
Feb 7, 20248.90008.90008.12008.64008.64004,100
Feb 6, 20247.89008.70107.89008.52008.52009,100
Feb 5, 20248.93008.99007.56308.77008.770040,700
Feb 2, 20246.97009.66006.58009.01009.010018,600
Feb 1, 20246.49007.25006.45006.97006.970025,300
Jan 31, 20246.61006.61006.47006.53006.53001,500
Jan 30, 20246.68006.68006.19006.53006.530021,400
Jan 29, 20246.80006.80006.35006.60006.60008,500
Jan 26, 20246.79006.87006.34006.38706.387039,300
Jan 25, 20246.79006.79006.50006.62606.626010,300
Jan 24, 20246.63006.66006.51006.65006.65003,300
Jan 23, 20246.77006.77006.50006.57006.57002,700
Jan 22, 20246.71006.71006.29506.48506.48509,700

Related Tickers

LTM LATAM Airlines Group S.A.
27.60
+1.25%
 
ICAGY International Consolidated Airlines Group S.A.
8.10
+5.06%
 
MESA Mesa Air Group, Inc.
1.3750
+3.38%
 
SRFM Surf Air Mobility Inc.
3.9100
+2.36%
 
GOLLQ Gol Linhas Aéreas Inteligentes S.A.
0.6200
+21.57%
 
TAWNF Thai Airways International Public Company Limited
0.0120
0.00%
 
NOKPF Nok Airlines Public Company Limited
0.0100
+100.00%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.75
+6.19%
 
ALGT Allegiant Travel Company
105.30
+2.24%
 
AZUL Azul S.A.
2.1900
-6.01%