FLYX
FLYEXCLUSIVE-A (FLYX)
NYSE
$1.27+$0.02 (+1.44%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $65.2M
    Market Cap
  • -71.33%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +7.76%
    Low Price$1.10
    High Price$1.33
  • 3 Months
    -35.23%
    Low Price$1.10
    High Price$1.92
  • 1 Year
    -71.33%
    Low Price$1.10
    High Price$7.23
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.20
1.33
1.19
1.25
+3.31%
469,452
10/01/2026
1.23
1.24
1.18
1.21
-0.82%
118,206
09/30/2026
1.26
1.28
1.17
1.22
-4.69%
260,457
09/29/2026
1.23
1.28
1.22
1.28
+4.07%
90,978
09/28/2026
1.24
1.27
1.21
1.23
-3.15%
135,524
09/25/2026
1.25
1.29
1.24
1.27
+2.42%
67,610
09/24/2026
1.21
1.25
1.20
1.24
+2.48%
72,359
09/23/2026
1.23
1.26
1.17
1.21
-1.63%
352,865
09/22/2026
1.26
1.29
1.23
1.23
-0.81%
224,367
09/21/2026
1.34
1.38
1.24
1.24
-6.77%
383,743
09/18/2026
1.24
1.38
1.23
1.33
+7.26%
876,995
09/17/2026
1.17
1.29
1.16
1.24
+1.64%
321,420
09/16/2026
1.14
1.23
1.12
1.22
+7.02%
457,966
09/15/2026
1.12
1.15
1.10
1.14
+1.79%
224,821
09/14/2026
1.12
1.15
1.10
1.12
0.00%
162,771
09/11/2026
1.15
1.18
1.11
1.12
+1.82%
390,290
09/10/2026
1.14
1.15
1.08
1.10
-3.51%
300,825
09/09/2026
1.16
1.19
1.14
1.14
-2.56%
256,504
09/08/2026
1.13
1.18
1.13
1.17
+1.74%
254,752
09/04/2026
1.16
1.19
1.12
1.15
-2.54%
223,301
09/03/2026
1.16
1.20
1.12
1.18
+1.72%
355,228
09/02/2026
1.18
1.20
1.15
1.16
-2.52%
213,180
09/01/2026
1.17
1.22
1.17
1.19
+1.71%
365,669
08/31/2026
1.23
1.23
1.17
1.17
-4.88%
201,040
08/28/2026
1.27
1.28
1.21
1.23
-3.91%
192,560
08/27/2026
1.30
1.31
1.27
1.28
-1.54%
271,483
08/26/2026
1.30
1.32
1.26
1.30
0.00%
218,438
08/25/2026
1.29
1.33
1.28
1.30
+1.56%
250,815
08/24/2026
1.32
1.32
1.28
1.28
-2.29%
137,692
08/21/2026
1.34
1.36
1.26
1.31
-0.76%
402,674
08/20/2026
1.26
1.39
1.22
1.32
+6.45%
440,425
08/19/2026
1.18
1.25
1.18
1.24
+5.08%
272,854
08/18/2026
1.15
1.21
1.13
1.18
+2.61%
463,401
08/17/2026
1.23
1.27
1.14
1.15
-8.73%
392,035
08/14/2026
1.27
1.30
1.23
1.26
-1.56%
411,659
08/13/2026
1.24
1.32
1.22
1.28
+4.07%
454,441
08/12/2026
1.21
1.32
1.21
1.23
-6.82%
545,857
08/12/2026
-$0.16 Earnings
08/11/2026
1.26
1.33
1.20
1.32
+7.32%
463,477
08/10/2026
1.18
1.25
1.18
1.23
+2.50%
236,816
08/07/2026
1.23
1.27
1.17
1.20
-2.44%
236,268
08/06/2026
1.24
1.29
1.21
1.23
0.00%
226,655
08/05/2026
1.24
1.26
1.21
1.23
-3.15%
249,177
08/04/2026
1.20
1.31
1.20
1.27
+5.83%
273,437
08/03/2026
1.19
1.25
1.18
1.20
+3.45%
293,230
07/31/2026
1.16
1.21
1.12
1.16
+0.87%
410,660
07/30/2026
1.22
1.30
1.15
1.15
-5.74%
692,677
07/29/2026
1.12
1.25
1.05
1.22
+8.93%
1,105,596
07/28/2026
1.18
1.22
1.10
1.12
-8.20%
558,229
07/27/2026
1.17
1.28
1.16
1.22
+5.17%
382,523
07/24/2026
1.12
1.20
1.09
1.16
+2.65%
575,555
07/23/2026
1.13
1.17
1.08
1.13
-1.74%
737,067
07/22/2026
1.16
1.20
1.14
1.15
-0.86%
462,412
07/21/2026
1.17
1.26
1.16
1.16
-3.33%
815,852
07/20/2026
1.13
1.24
1.11
1.20
+4.35%
550,335
07/17/2026
1.16
1.21
1.13
1.15
-6.50%
843,187
07/16/2026
1.30
1.30
1.14
1.23
-10.22%
1,190,530
07/15/2026
1.50
1.50
1.32
1.37
-9.87%
963,712
07/14/2026
1.58
1.63
1.50
1.52
-3.80%
569,074
07/13/2026
1.67
1.67
1.58
1.58
-4.82%
189,580
07/10/2026
1.66
1.66
1.58
1.66
-0.60%
387,916
07/09/2026
1.69
1.72
1.66
1.67
0.00%
169,358
07/08/2026
1.80
1.82
1.56
1.67
-8.24%
588,604
07/07/2026
1.92
1.92
1.81
1.82
-5.21%
156,155
07/06/2026
1.92
2.01
1.84
1.92
-0.52%
269,275
07/02/2026
2.00
2.05
1.87
1.93
-3.50%
281,435
07/01/2026
2.00
2.02
1.96
2.00
0.00%
150,823
06/30/2026
2.00
2.08
1.94
2.00
+1.01%
447,948
06/29/2026
2.08
2.09
1.96
1.98
-5.26%
133,283
06/26/2026
1.92
2.10
1.92
2.09
+9.42%
1,334,594
06/25/2026
2.04
2.04
1.90
1.91
-6.37%
268,428
06/24/2026
2.06
2.11
2.02
2.04
0.00%
172,315
06/23/2026
1.95
2.13
1.94
2.04
+2.51%
204,897
06/22/2026
2.11
2.11
1.97
1.99
-7.01%
203,213
06/18/2026
2.19
2.22
2.12
2.14
+0.94%
320,729
06/17/2026
2.05
2.18
2.05
2.12
+3.92%
102,484
06/16/2026
2.04
2.12
1.98
2.04
-1.45%
210,259
06/15/2026
2.04
2.14
2.04
2.07
+2.99%
239,584
06/12/2026
2.37
2.42
1.96
2.01
-14.83%
515,049
06/11/2026
2.25
2.38
2.21
2.36
+4.89%
189,248
06/10/2026
2.37
2.44
2.24
2.25
-6.64%
308,158
06/09/2026
2.53
2.60
2.30
2.41
-6.59%
325,954
06/08/2026
2.54
2.61
2.51
2.58
+3.20%
265,689
06/05/2026
2.55
2.57
2.44
2.50
-2.34%
368,683
06/04/2026
2.52
2.70
2.49
2.56
+4.07%
327,562
06/03/2026
2.54
2.59
2.45
2.46
-5.02%
227,197
06/02/2026
2.65
2.71
2.58
2.59
-1.52%
341,803
06/01/2026
2.50
2.73
2.43
2.63
+3.95%
574,608
05/29/2026
2.59
2.61
2.50
2.53
-3.44%
404,984
05/28/2026
2.53
2.67
2.46
2.62
+2.34%
334,357
05/27/2026
2.68
2.70
2.49
2.56
-3.03%
565,099
05/26/2026
2.55
2.70
2.55
2.64
+6.02%
1,231,785
05/22/2026
2.49
2.51
2.41
2.49
+0.81%
323,504
05/21/2026
2.41
2.51
2.38
2.47
+1.23%
228,424
05/20/2026
2.41
2.53
2.38
2.44
-0.81%
271,320
05/19/2026
2.41
2.51
2.38
2.46
-1.20%
254,462
05/18/2026
2.28
2.49
2.28
2.49
+9.21%
492,232
05/15/2026
2.29
2.32
2.21
2.28
-5.00%
161,832
05/14/2026
2.34
2.41
2.24
2.40
+2.13%
177,225
05/13/2026
2.18
2.35
2.14
2.35
+8.80%
312,296