flyExclusive Inc NYSE:FLYX Historical Prices

Below are the 74 trading days of historical prices for FLYX.

# Exchange Symbol Date Open High Low Close
74 NYSE FLYX Tue, Mar 5, 2024 15.96 19.75 14.36 18.24
73 NYSE FLYX Mon, Mar 4, 2024 14.85 17.28 13.61 15.49
72 NYSE FLYX Fri, Mar 1, 2024 13.20 14.50 13.20 14.14
71 NYSE FLYX Thu, Feb 29, 2024 13.10 15.00 12.64 13.90
70 NYSE FLYX Wed, Feb 28, 2024 11.74 14.30 11.74 14.15
69 NYSE FLYX Tue, Feb 27, 2024 11.98 13.20 11.54 13.20
68 NYSE FLYX Mon, Feb 26, 2024 11.33 12.91 9.42 12.00
67 NYSE FLYX Fri, Feb 23, 2024 9.14 12.85 9.14 10.30
66 NYSE FLYX Thu, Feb 22, 2024 8.70 9.99 8.47 9.31
65 NYSE FLYX Wed, Feb 21, 2024 8.61 9.05 8.17 9.05
64 NYSE FLYX Tue, Feb 20, 2024 8.80 8.80 8.00 8.46
63 NYSE FLYX Fri, Feb 16, 2024 8.12 8.29 8.12 8.29
62 NYSE FLYX Thu, Feb 15, 2024 7.30 8.37 7.30 7.77
61 NYSE FLYX Wed, Feb 14, 2024 7.41 7.60 7.39 7.60
60 NYSE FLYX Tue, Feb 13, 2024 6.79 7.75 6.70 7.40
59 NYSE FLYX Mon, Feb 12, 2024 7.39 7.40 6.90 6.90
58 NYSE FLYX Fri, Feb 9, 2024 8.00 8.00 6.72 6.72
57 NYSE FLYX Thu, Feb 8, 2024 8.10 8.83 8.00 8.00
56 NYSE FLYX Wed, Feb 7, 2024 8.90 8.90 8.12 8.64
55 NYSE FLYX Tue, Feb 6, 2024 7.89 8.70 7.89 8.52
54 NYSE FLYX Mon, Feb 5, 2024 8.93 8.99 7.56 8.77
53 NYSE FLYX Fri, Feb 2, 2024 6.97 9.66 6.58 9.01
52 NYSE FLYX Thu, Feb 1, 2024 6.49 7.25 6.45 6.97
51 NYSE FLYX Wed, Jan 31, 2024 6.61 6.61 6.47 6.53
50 NYSE FLYX Tue, Jan 30, 2024 6.68 6.68 6.19 6.53
49 NYSE FLYX Mon, Jan 29, 2024 6.80 6.80 6.35 6.60
48 NYSE FLYX Fri, Jan 26, 2024 6.79 6.87 6.34 6.39
47 NYSE FLYX Thu, Jan 25, 2024 6.79 6.79 6.50 6.63
46 NYSE FLYX Wed, Jan 24, 2024 6.63 6.66 6.51 6.65
45 NYSE FLYX Tue, Jan 23, 2024 6.77 6.77 6.50 6.57
44 NYSE FLYX Mon, Jan 22, 2024 6.71 6.71 6.30 6.49
43 NYSE FLYX Fri, Jan 19, 2024 6.70 6.80 6.40 6.53
42 NYSE FLYX Thu, Jan 18, 2024 6.87 6.87 6.25 6.62
41 NYSE FLYX Wed, Jan 17, 2024 6.62 6.64 6.17 6.64
40 NYSE FLYX Tue, Jan 16, 2024 6.89 6.89 6.27 6.65
39 NYSE FLYX Fri, Jan 12, 2024 6.39 6.78 5.65 6.57
38 NYSE FLYX Thu, Jan 11, 2024 6.59 6.85 6.25 6.35
37 NYSE FLYX Wed, Jan 10, 2024 6.90 6.90 6.54 6.66
36 NYSE FLYX Tue, Jan 9, 2024 6.28 6.75 6.00 6.50
35 NYSE FLYX Mon, Jan 8, 2024 6.86 7.11 6.26 6.44
34 NYSE FLYX Fri, Jan 5, 2024 6.70 7.25 6.41 6.75
33 NYSE FLYX Thu, Jan 4, 2024 5.90 6.47 5.75 6.47
32 NYSE FLYX Wed, Jan 3, 2024 5.77 6.20 5.60 5.75
31 NYSE FLYX Tue, Jan 2, 2024 6.05 6.20 5.50 6.01
30 NYSE FLYX Fri, Dec 29, 2023 5.82 6.70 5.00 5.50
29 NYSE FLYX Thu, Dec 28, 2023 10.78 10.78 3.71 6.85
28 NYSE FLYX Mon, Oct 10, 2011 25.37 25.43 25.37 25.43
27 NYSE FLYX Fri, Oct 7, 2011 24.95 24.95 24.67 24.83
26 NYSE FLYX Thu, Oct 6, 2011 24.35 25.11 24.27 25.11
25 NYSE FLYX Wed, Oct 5, 2011 23.78 24.36 23.60 24.36
24 NYSE FLYX Tue, Oct 4, 2011 23.30 23.50 22.81 23.50
23 NYSE FLYX Mon, Oct 3, 2011 25.67 25.67 24.16 24.16
22 NYSE FLYX Fri, Sep 30, 2011 31.00 31.00 31.00 31.00
21 NYSE FLYX Tue, Sep 27, 2011 27.25 27.25 27.24 27.24
20 NYSE FLYX Fri, Sep 23, 2011 26.22 26.22 26.22 26.22
19 NYSE FLYX Mon, Sep 19, 2011 27.64 27.64 27.59 27.59
18 NYSE FLYX Fri, Sep 16, 2011 30.01 30.01 28.08 28.08
17 NYSE FLYX Thu, Sep 15, 2011 28.24 28.24 28.24 28.24
16 NYSE FLYX Wed, Sep 14, 2011 27.65 27.65 27.65 27.65
15 NYSE FLYX Tue, Sep 13, 2011 27.44 27.48 27.44 27.46
14 NYSE FLYX Fri, Aug 5, 2011 26.65 26.66 26.65 26.65
13 NYSE FLYX Wed, Aug 3, 2011 27.48 27.60 26.72 27.35
12 NYSE FLYX Wed, Jul 27, 2011 30.33 30.33 30.33 30.33
11 NYSE FLYX Mon, Jul 25, 2011 31.34 31.34 31.34 31.34
10 NYSE FLYX Fri, Jul 22, 2011 31.90 31.90 31.90 31.90
9 NYSE FLYX Tue, Jul 19, 2011 32.07 32.07 31.90 31.90
8 NYSE FLYX Wed, Jul 13, 2011 34.82 34.83 34.82 34.83
7 NYSE FLYX Wed, Jun 29, 2011 35.43 35.43 35.43 35.43
6 NYSE FLYX Mon, Jun 20, 2011 34.54 34.54 34.54 34.54
5 NYSE FLYX Wed, Jun 15, 2011 33.20 33.78 33.20 33.74
4 NYSE FLYX Mon, Jun 13, 2011 33.96 33.96 33.96 33.96
3 NYSE FLYX Tue, Jun 7, 2011 34.73 34.73 34.73 34.73
2 NYSE FLYX Tue, May 31, 2011 35.97 35.97 35.95 35.96
1 NYSE FLYX Mon, May 23, 2011 36.86 36.92 36.86 36.92
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024