flyExclusive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.74	3.76	2.70	3.49	-	28.31%	92,069
Aug 14, 2025	2.71	3.10	2.70	2.72	2.72	-2.86%	56,959
Aug 13, 2025	2.52	2.87	2.42	2.80	2.80	12.90%	23,409
Aug 12, 2025	2.48	2.48	2.25	2.48	2.48	5.98%	5,332
Aug 11, 2025	2.16	2.60	2.16	2.34	2.34	2.63%	20,832
Aug 8, 2025	2.35	2.41	2.28	2.28	2.28	0.44%	4,703
Aug 7, 2025	2.16	2.56	2.16	2.27	2.27	5.09%	20,441
Aug 6, 2025	2.26	2.26	2.16	2.16	2.16	-4.42%	3,310
Aug 5, 2025	2.27	2.27	2.26	2.26	2.26	-5.44%	975
Aug 4, 2025	2.16	2.50	2.16	2.39	2.39	1.70%	7,276
Aug 1, 2025	2.27	2.37	2.27	2.35	2.35	-1.84%	1,540
Jul 31, 2025	2.27	2.40	2.27	2.39	2.39	6.40%	61,711
Jul 30, 2025	2.21	2.50	2.01	2.25	2.25	-3.85%	17,769
Jul 29, 2025	2.38	2.59	2.19	2.34	2.34	-4.10%	26,273
Jul 28, 2025	2.39	2.52	2.34	2.44	2.44	2.52%	14,717
Jul 25, 2025	2.35	2.44	2.35	2.38	2.38	0.42%	6,892
Jul 24, 2025	2.49	2.49	2.37	2.37	2.37	-4.82%	1,364
Jul 23, 2025	2.15	2.55	2.15	2.49	2.49	5.06%	5,721
Jul 22, 2025	2.54	2.54	2.37	2.37	2.37	-3.30%	4,752
Jul 21, 2025	2.31	2.58	2.31	2.45	2.45	-4.26%	4,433
Jul 18, 2025	2.58	2.62	2.36	2.56	2.56	4.92%	7,782
Jul 17, 2025	2.50	2.58	2.43	2.44	2.44	-0.41%	7,419
Jul 16, 2025	2.64	2.64	2.32	2.45	2.45	-3.16%	2,455
Jul 15, 2025	2.49	2.68	2.49	2.53	2.53	1.61%	6,970
Jul 14, 2025	2.49	2.71	2.46	2.49	2.49	3.75%	15,382
Jul 11, 2025	2.42	2.42	2.40	2.40	2.40	-6.61%	969
Jul 10, 2025	2.51	2.62	2.39	2.57	2.57	4.47%	19,446
Jul 9, 2025	2.47	2.50	2.36	2.46	2.46	7.89%	8,749
Jul 8, 2025	2.34	2.39	2.22	2.28	2.28	1.33%	14,713
Jul 7, 2025	2.43	2.43	2.21	2.25	2.25	-3.43%	20,393
Jul 3, 2025	2.18	2.37	2.11	2.33	2.33	13.11%	25,217
Jul 2, 2025	2.13	2.20	1.98	2.06	2.06	-3.74%	40,463
Jul 1, 2025	2.17	2.23	1.98	2.14	2.14	9.74%	46,973
Jun 30, 2025	2.35	2.42	1.90	1.95	1.95	-11.36%	20,638
Jun 27, 2025	2.55	2.77	2.20	2.20	2.20	-20.58%	113,145
Jun 26, 2025	2.86	2.87	2.63	2.77	2.77	2.21%	11,369
Jun 25, 2025	2.64	2.88	2.63	2.71	2.71	3.04%	10,106
Jun 24, 2025	2.63	2.89	2.61	2.63	2.63	-0.75%	10,291
Jun 23, 2025	2.51	2.86	2.51	2.65	2.65	6.00%	11,708
Jun 20, 2025	2.52	2.68	2.50	2.50	2.50	-	8,725
Jun 18, 2025	2.66	2.80	2.50	2.50	2.50	-	8,981
Jun 17, 2025	2.70	2.77	2.50	2.50	2.50	-8.42%	10,116
Jun 16, 2025	2.83	2.83	2.62	2.73	2.73	3.02%	7,976
Jun 13, 2025	2.71	2.85	2.65	2.65	2.65	-7.67%	7,391
Jun 12, 2025	2.60	2.94	2.60	2.87	2.87	7.09%	13,274
Jun 11, 2025	2.73	2.86	2.60	2.68	2.68	-3.42%	13,409
Jun 10, 2025	2.77	2.91	2.70	2.78	2.78	0.18%	13,816
Jun 9, 2025	2.88	2.88	2.75	2.77	2.77	-5.46%	8,659
Jun 6, 2025	2.92	2.93	2.83	2.93	2.93	-	19,310
Jun 5, 2025	2.94	2.94	2.83	2.93	2.93	-0.34%	5,759