Spirit Aviation Holdings, Inc. (FLYY)
NYSEAMERICAN: FLYY · Real-Time Price · USD
1.870
-0.110 (-5.56%)
At close: Aug 15, 2025, 4:00 PM
1.870
0.00 (0.00%)
After-hours: Aug 15, 2025, 6:22 PM EDT
Spirit Aviation Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.00 | 2.00 | 1.77 | 1.87 | - | -5.56% | 1,389,907 |
| Aug 14, 2025 | 2.00 | 2.16 | 1.93 | 1.98 | 1.98 | -0.50% | 1,192,000 |
| Aug 13, 2025 | 2.00 | 2.37 | 1.97 | 1.99 | 1.99 | -5.24% | 1,575,578 |
| Aug 12, 2025 | 3.01 | 3.03 | 1.75 | 2.10 | 2.10 | -40.68% | 3,920,370 |
| Aug 11, 2025 | 3.70 | 3.71 | 3.33 | 3.54 | 3.54 | -4.58% | 616,278 |
| Aug 8, 2025 | 3.81 | 3.94 | 3.68 | 3.71 | 3.71 | -1.85% | 126,226 |
| Aug 7, 2025 | 3.93 | 4.00 | 3.73 | 3.78 | 3.78 | -1.05% | 309,012 |
| Aug 6, 2025 | 3.88 | 3.88 | 3.74 | 3.82 | 3.82 | -1.04% | 185,887 |
| Aug 5, 2025 | 4.03 | 4.05 | 3.80 | 3.86 | 3.86 | -3.50% | 223,751 |
| Aug 4, 2025 | 3.97 | 4.05 | 3.90 | 4.00 | 4.00 | 1.27% | 154,612 |
| Aug 1, 2025 | 4.01 | 4.09 | 3.75 | 3.95 | 3.95 | -3.42% | 339,360 |
| Jul 31, 2025 | 4.22 | 4.33 | 4.02 | 4.09 | 4.09 | -3.54% | 172,187 |
| Jul 30, 2025 | 4.45 | 4.50 | 4.21 | 4.24 | 4.24 | -4.29% | 299,266 |
| Jul 29, 2025 | 4.46 | 4.59 | 4.36 | 4.43 | 4.43 | -1.12% | 104,155 |
| Jul 28, 2025 | 4.68 | 4.74 | 4.45 | 4.48 | 4.48 | -2.40% | 98,451 |
| Jul 25, 2025 | 4.49 | 4.69 | 4.32 | 4.59 | 4.59 | 2.46% | 245,771 |
| Jul 24, 2025 | 4.73 | 4.77 | 4.45 | 4.48 | 4.48 | -6.47% | 121,701 |
| Jul 23, 2025 | 4.80 | 4.90 | 4.70 | 4.79 | 4.79 | 1.05% | 146,230 |
| Jul 22, 2025 | 4.71 | 4.81 | 4.64 | 4.74 | 4.74 | 1.28% | 179,055 |
| Jul 21, 2025 | 4.51 | 4.71 | 4.47 | 4.68 | 4.68 | 4.00% | 246,925 |
| Jul 18, 2025 | 4.32 | 4.58 | 4.27 | 4.50 | 4.50 | 4.41% | 511,490 |
| Jul 17, 2025 | 4.53 | 4.66 | 4.13 | 4.31 | 4.31 | -6.30% | 407,919 |
| Jul 16, 2025 | 4.67 | 4.75 | 4.51 | 4.60 | 4.60 | -1.50% | 211,851 |
| Jul 15, 2025 | 4.74 | 4.74 | 4.55 | 4.67 | 4.67 | -1.68% | 167,201 |
| Jul 14, 2025 | 4.87 | 4.87 | 4.71 | 4.75 | 4.75 | -2.26% | 341,979 |
| Jul 11, 2025 | 4.92 | 4.92 | 4.78 | 4.86 | 4.86 | -1.62% | 318,226 |
| Jul 10, 2025 | 4.87 | 5.19 | 4.87 | 4.94 | 4.94 | 0.82% | 221,240 |
| Jul 9, 2025 | 4.94 | 5.03 | 4.86 | 4.90 | 4.90 | 0.41% | 158,505 |
| Jul 8, 2025 | 4.97 | 5.07 | 4.86 | 4.88 | 4.88 | -2.20% | 170,995 |
| Jul 7, 2025 | 5.12 | 5.12 | 4.85 | 4.99 | 4.99 | -2.35% | 111,779 |
| Jul 3, 2025 | 4.91 | 5.14 | 4.88 | 5.11 | 5.11 | 4.07% | 82,374 |
| Jul 2, 2025 | 4.97 | 4.99 | 4.68 | 4.91 | 4.91 | -2.00% | 233,263 |
| Jul 1, 2025 | 4.95 | 5.23 | 4.85 | 5.01 | 5.01 | 0.40% | 207,576 |
| Jun 30, 2025 | 5.33 | 5.42 | 4.93 | 4.99 | 4.99 | -5.31% | 340,375 |
| Jun 27, 2025 | 5.25 | 5.40 | 5.07 | 5.27 | 5.27 | 0.76% | 2,254,229 |
| Jun 26, 2025 | 5.29 | 5.51 | 5.19 | 5.23 | 5.23 | -0.57% | 368,381 |
| Jun 25, 2025 | 5.67 | 5.68 | 5.14 | 5.26 | 5.26 | -6.90% | 182,619 |
| Jun 24, 2025 | 5.80 | 5.99 | 5.25 | 5.65 | 5.65 | - | 243,579 |
| Jun 23, 2025 | 5.41 | 5.79 | 5.28 | 5.65 | 5.65 | 4.24% | 186,004 |
| Jun 20, 2025 | 5.24 | 5.80 | 5.24 | 5.42 | 5.42 | 1.88% | 976,260 |
| Jun 18, 2025 | 5.24 | 5.64 | 5.10 | 5.32 | 5.32 | 1.72% | 223,268 |
| Jun 17, 2025 | 5.43 | 5.57 | 5.19 | 5.23 | 5.23 | -3.15% | 193,595 |
| Jun 16, 2025 | 5.18 | 5.70 | 5.10 | 5.40 | 5.40 | 1.69% | 186,799 |
| Jun 13, 2025 | 5.06 | 5.74 | 5.04 | 5.31 | 5.31 | 2.31% | 228,049 |
| Jun 12, 2025 | 5.26 | 5.57 | 5.10 | 5.19 | 5.19 | -1.14% | 134,205 |
| Jun 11, 2025 | 5.03 | 5.40 | 4.97 | 5.25 | 5.25 | 5.63% | 207,465 |
| Jun 10, 2025 | 4.88 | 5.26 | 4.87 | 4.97 | 4.97 | 2.47% | 549,270 |
| Jun 9, 2025 | 5.54 | 5.54 | 4.82 | 4.85 | 4.85 | -9.01% | 345,494 |
| Jun 6, 2025 | 5.78 | 5.78 | 5.33 | 5.33 | 5.33 | -4.82% | 217,220 |
| Jun 5, 2025 | 5.66 | 5.80 | 5.47 | 5.60 | 5.60 | -1.06% | 163,213 |