Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	2.260	2.520	2.260	2.380	396,352	+0.12(+5.31%)
Mar 31, 2026	2.240	2.260	2.110	2.260	140,885	+0.15(+7.11%)
Mar 30, 2026	2.150	2.160	2.080	2.110	201,056	-0.06(-2.76%)
Mar 27, 2026	2.360	2.370	2.150	2.170	149,408	-0.20(-8.44%)
Mar 26, 2026	2.290	2.520	2.290	2.370	252,822	+0.00(+0.00%)
Mar 25, 2026	2.420	2.450	2.230	2.370	250,812	+0.00(+0.00%)
Mar 24, 2026	2.210	2.420	2.060	2.370	717,963	+0.16(+7.24%)
Mar 23, 2026	2.050	2.250	2.030	2.210	159,300	+0.18(+8.87%)
Mar 20, 2026	2.230	2.230	2.000	2.030	539,611	-0.20(-8.97%)
Mar 19, 2026	2.300	2.350	2.230	2.230	216,164	-0.06(-2.62%)
Mar 18, 2026	2.500	2.540	2.290	2.290	419,269	-0.36(-13.58%)
Mar 17, 2026	2.740	2.900	2.120	2.650	18,469,556	+0.19(+7.72%)
Mar 16, 2026	2.350	2.500	2.272	2.460	147,425	+0.13(+5.58%)
Mar 13, 2026	2.350	2.390	2.220	2.330	97,094	-0.02(-0.85%)
Mar 12, 2026	2.330	2.410	2.275	2.350	136,395	-0.06(-2.49%)
Mar 11, 2026	2.350	2.410	2.350	2.410	50,013	+0.00(+0.00%)
Mar 10, 2026	2.430	2.490	2.290	2.410	141,213	-0.14(-5.49%)
Mar 09, 2026	2.340	2.550	2.260	2.550	231,565	+0.13(+5.37%)
Mar 06, 2026	2.400	2.650	2.370	2.420	152,614	-0.07(-2.81%)
Mar 05, 2026	2.530	2.660	2.410	2.490	199,374	+0.04(+1.63%)
Mar 04, 2026	2.660	2.660	2.220	2.450	355,729	-0.13(-5.04%)
Mar 03, 2026	2.000	2.630	1.920	2.580	804,991	+0.57(+28.36%)
Mar 02, 2026	1.980	2.060	1.980	2.010	111,388	-0.02(-0.99%)
Feb 27, 2026	2.180	2.184	1.955	2.030	283,036	-0.15(-6.88%)
Feb 26, 2026	2.200	2.220	2.120	2.180	89,421	-0.04(-1.80%)
Feb 25, 2026	2.180	2.220	2.100	2.220	124,012	+0.05(+2.30%)
Feb 24, 2026	2.150	2.200	2.103	2.170	129,440	+0.02(+0.93%)
Feb 23, 2026	2.080	2.190	2.080	2.150	73,094	+0.02(+0.94%)
Feb 20, 2026	2.180	2.230	2.110	2.130	278,104	-0.08(-3.62%)
Feb 19, 2026	2.160	2.340	2.140	2.210	159,954	+0.01(+0.45%)
Feb 18, 2026	2.360	2.400	2.190	2.200	144,940	-0.14(-5.98%)
Feb 17, 2026	2.490	2.520	2.300	2.340	117,745	-0.11(-4.49%)
Feb 13, 2026	2.630	2.690	2.450	2.450	130,757	-0.23(-8.58%)
Feb 12, 2026	2.660	2.710	2.590	2.680	60,673	+0.00(+0.00%)
Feb 11, 2026	2.850	2.900	2.555	2.680	583,171	-0.17(-5.96%)
Feb 10, 2026	2.980	3.180	2.840	2.850	237,893	-0.25(-8.06%)
Feb 09, 2026	3.200	3.307	2.950	3.100	314,562	+0.07(+2.31%)
Feb 06, 2026	2.450	3.060	2.440	3.030	337,593	+0.70(+30.04%)
Feb 05, 2026	2.660	2.660	2.320	2.330	207,614	-0.32(-12.08%)
Feb 04, 2026	2.860	2.950	2.620	2.650	213,663	-0.26(-8.93%)
Feb 03, 2026	3.070	3.070	2.860	2.910	150,522	-0.16(-5.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

flyExclusive, Inc. Class A Common Stock (NY:FLYX)

Historical Prices

Information