FLYX
FLYEXCLUSIVE-A (FLYX)
NYSE
$1.60+$0.02 (+1.08%)
Price as of Jul 14, 2026 8:45 AM EDT
  • $72.8M
    Market Cap
  • -36.55%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    -21.39%
    Low Price$1.58
    High Price$2.14
  • 3 Months
    -33.05%
    Low Price$1.58
    High Price$3.11
  • 1 Year
    -36.55%
    Low Price$1.58
    High Price$7.23
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
2.31
2.44
2.09
2.16
-5.68%
591,232
05/11/2026
2.36
2.41
2.27
2.29
-2.55%
316,571
05/11/2026
-$0.17 Earnings
05/08/2026
2.39
2.39
2.25
2.35
+1.29%
167,262
05/07/2026
2.52
2.54
2.30
2.32
-6.83%
251,375
05/06/2026
2.29
2.54
2.26
2.49
+11.66%
664,808
05/05/2026
2.23
2.37
2.21
2.23
+1.83%
289,549
05/04/2026
2.16
2.42
2.16
2.19
+1.39%
790,492
05/01/2026
2.12
2.20
2.05
2.16
+2.37%
296,263
04/30/2026
1.95
2.16
1.95
2.11
+9.90%
629,372
04/29/2026
2.04
2.05
1.88
1.92
-6.80%
720,137
04/28/2026
2.10
2.10
2.03
2.06
-1.90%
312,484
04/27/2026
2.11
2.15
2.05
2.10
-2.33%
341,940
04/24/2026
2.12
2.23
2.12
2.15
0.00%
554,467
04/23/2026
2.28
2.32
2.15
2.15
-5.70%
544,520
04/22/2026
2.31
2.37
2.15
2.28
-1.72%
698,333
04/21/2026
2.36
2.38
2.25
2.32
-6.83%
1,134,300
04/20/2026
3.01
3.01
2.42
2.49
-12.63%
3,000,573
04/17/2026
3.33
3.49
2.79
2.85
-8.36%
2,973,921
04/16/2026
3.00
3.18
2.62
3.11
+4.71%
3,983,482
04/15/2026
2.28
3.03
2.24
2.97
+33.78%
3,887,103
04/14/2026
2.47
2.47
2.22
2.22
-5.93%
104,255
04/13/2026
2.24
2.45
2.24
2.36
+3.51%
123,361
04/10/2026
2.18
2.31
2.16
2.28
+3.17%
115,363
04/09/2026
2.28
2.28
2.11
2.21
-2.64%
200,102
04/08/2026
2.27
2.29
2.21
2.27
+7.08%
146,192
04/07/2026
2.37
2.39
2.11
2.12
-12.40%
270,204
04/06/2026
2.39
2.46
2.37
2.42
+1.26%
133,405
04/02/2026
2.28
2.41
2.21
2.39
+0.42%
150,118
04/01/2026
2.26
2.52
2.26
2.38
+5.31%
396,351
03/31/2026
2.24
2.26
2.11
2.26
+7.11%
140,887
03/30/2026
2.15
2.16
2.08
2.11
-2.76%
201,120
03/27/2026
2.36
2.37
2.15
2.17
-8.44%
149,408
03/26/2026
2.29
2.52
2.29
2.37
0.00%
252,914
03/25/2026
2.42
2.45
2.23
2.37
0.00%
258,914
03/24/2026
2.21
2.42
2.06
2.37
+7.24%
720,243
03/23/2026
2.05
2.25
2.03
2.21
+8.87%
159,323
03/20/2026
2.23
2.23
2.00
2.03
-8.97%
539,611
03/19/2026
2.30
2.35
2.23
2.23
-2.62%
216,163
03/18/2026
2.50
2.54
2.29
2.29
-13.58%
426,043
03/17/2026
2.74
2.90
2.12
2.65
+7.72%
18,479,245
03/16/2026
2.35
2.50
2.27
2.46
+5.58%
147,445
03/13/2026
2.35
2.39
2.22
2.33
-0.85%
97,093
03/12/2026
2.33
2.41
2.28
2.35
-2.49%
136,429
03/11/2026
2.35
2.41
2.35
2.41
0.00%
50,012
03/10/2026
2.43
2.49
2.29
2.41
-5.49%
141,248
03/09/2026
2.34
2.55
2.26
2.55
+5.37%
231,564
03/06/2026
2.40
2.65
2.37
2.42
-2.81%
152,613
03/05/2026
2.53
2.66
2.41
2.49
+1.63%
200,997
03/04/2026
2.66
2.66
2.22
2.45
-5.04%
368,415
03/04/2026
-$0.21 Earnings
03/03/2026
2.00
2.63
1.92
2.58
+28.36%
816,890
03/02/2026
1.98
2.06
1.98
2.01
-0.99%
111,396
02/27/2026
2.18
2.18
1.96
2.03
-6.88%
283,033
02/26/2026
2.20
2.22
2.12
2.18
-1.80%
89,847
02/25/2026
2.18
2.22
2.10
2.22
+2.30%
124,013
02/24/2026
2.15
2.20
2.10
2.17
+0.93%
130,439
02/23/2026
2.08
2.19
2.08
2.15
+0.94%
73,093
02/20/2026
2.18
2.23
2.11
2.13
-3.62%
278,104