Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.330 -0.110 (-4.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.490 2.490 2.229 2.330 12,881 -0.07(-2.92%)
Dec 19, 2024 2.350 2.550 2.200 2.400 18,399 +0.09(+3.90%)
Dec 18, 2024 2.350 2.670 2.260 2.310 37,959 -0.14(-5.71%)
Dec 17, 2024 2.400 2.470 2.240 2.450 15,346 +0.05(+2.08%)
Dec 16, 2024 2.670 2.672 2.226 2.400 20,598 +0.05(+2.13%)
Dec 13, 2024 2.060 2.490 2.040 2.350 43,200 +0.23(+10.85%)
Dec 12, 2024 2.120 2.240 2.100 2.120 21,425 -0.08(-3.64%)
Dec 11, 2024 2.250 2.300 2.185 2.200 12,728 -0.05(-2.22%)
Dec 10, 2024 2.240 2.260 2.150 2.250 12,709 -0.05(-2.17%)
Dec 09, 2024 2.210 2.350 2.210 2.300 9,959 +0.09(+4.07%)
Dec 06, 2024 2.265 2.440 2.170 2.210 26,404 -0.14(-5.96%)
Dec 05, 2024 2.400 2.490 2.300 2.350 13,828 -0.04(-1.67%)
Dec 04, 2024 2.370 2.390 2.190 2.390 9,593 +0.05(+2.14%)
Dec 03, 2024 2.140 2.350 2.140 2.340 12,182 +0.15(+6.85%)
Dec 02, 2024 2.240 2.395 2.118 2.190 10,034 -0.01(-0.45%)
Nov 29, 2024 2.240 2.240 2.100 2.200 4,223 -0.05(-2.22%)
Nov 27, 2024 2.340 2.340 2.160 2.250 19,877 -0.04(-1.75%)
Nov 26, 2024 2.250 2.300 2.130 2.290 13,379 +0.06(+2.69%)
Nov 25, 2024 2.180 2.290 2.112 2.230 19,612 +0.08(+3.72%)
Nov 22, 2024 2.110 2.175 2.050 2.150 6,732 +0.03(+1.42%)
Nov 21, 2024 2.190 2.280 2.062 2.120 13,271 -0.07(-3.20%)
Nov 20, 2024 2.250 2.250 2.060 2.190 3,313 -0.04(-1.79%)
Nov 19, 2024 2.110 2.240 2.050 2.230 9,529 +0.03(+1.36%)
Nov 18, 2024 2.230 2.230 2.100 2.200 6,795 -0.02(-0.90%)
Nov 15, 2024 2.240 2.290 2.120 2.220 68,825 -0.02(-0.89%)
Nov 14, 2024 2.213 2.240 2.052 2.240 18,877 +0.01(+0.45%)
Nov 13, 2024 2.300 2.300 2.017 2.230 13,762 -0.01(-0.45%)
Nov 12, 2024 2.200 2.250 2.020 2.240 26,651 +0.08(+3.70%)
Nov 11, 2024 2.170 2.239 2.080 2.160 7,116 -0.01(-0.26%)
Nov 08, 2024 2.150 2.260 2.150 2.166 66,733 +0.02(+0.73%)
Nov 07, 2024 2.160 2.215 2.020 2.150 19,126 +0.00(+0.00%)
Nov 06, 2024 2.200 2.200 2.010 2.150 32,981 +0.09(+4.37%)
Nov 05, 2024 2.090 2.125 1.920 2.060 4,975 -0.04(-1.90%)
Nov 04, 2024 2.110 2.140 2.030 2.100 17,637 +0.00(+0.00%)
Nov 01, 2024 2.140 2.210 2.080 2.100 11,482 -0.12(-5.41%)
Oct 31, 2024 2.150 2.350 1.790 2.220 57,000 +0.01(+0.45%)
Oct 30, 2024 2.400 2.400 2.000 2.210 30,926 -0.15(-6.36%)
Oct 29, 2024 2.360 2.402 2.240 2.360 26,716 -0.06(-2.48%)
Oct 28, 2024 2.450 2.450 2.320 2.420 5,957 +0.04(+1.68%)
Oct 25, 2024 2.500 2.500 2.295 2.380 40,756 -0.08(-3.25%)
Oct 24, 2024 2.490 2.540 2.370 2.460 15,556 +0.01(+0.41%)
Oct 23, 2024 2.370 2.558 2.366 2.450 8,947 -0.06(-2.39%)
Oct 22, 2024 2.514 2.514 2.500 2.510 3,580 -0.01(-0.20%)
Oct 21, 2024 2.510 2.559 2.380 2.515 11,156 -0.04(-1.57%)
Oct 18, 2024 2.520 2.565 2.500 2.555 4,325 -0.05(-2.11%)
Oct 17, 2024 2.560 2.610 2.390 2.610 3,699 +0.06(+2.35%)
Oct 16, 2024 2.540 2.620 2.470 2.550 11,565 -0.04(-1.54%)
Oct 15, 2024 2.500 2.590 2.300 2.590 35,286 +0.15(+6.15%)
Oct 14, 2024 2.510 2.595 2.410 2.440 13,955 -0.10(-3.94%)
Oct 11, 2024 2.530 2.660 2.250 2.540 86,287 +0.04(+1.60%)
Oct 10, 2024 2.480 2.585 2.450 2.500 7,000 +0.04(+1.83%)
Oct 09, 2024 2.570 2.600 2.400 2.455 14,085 -0.09(-3.73%)
Oct 08, 2024 2.760 2.760 2.500 2.550 12,204 -0.14(-5.20%)
Oct 07, 2024 2.740 2.750 2.510 2.690 8,225 +0.03(+1.13%)
Oct 04, 2024 2.670 2.740 2.650 2.660 6,077 +0.06(+2.31%)
Oct 03, 2024 2.670 2.964 2.330 2.600 41,458 -0.21(-7.47%)
Oct 02, 2024 3.000 3.000 2.500 2.810 48,254 -0.19(-6.33%)
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 following
Privacy Policy and Terms and Conditions.