5 DAY PERFORMANCE
+6.38%
1 MONTH PERFORMANCE
+5.93%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
-22.12%
YEAR-TO-DATE PERFORMANCE
-39.17%
1 YEAR PERFORMANCE
-15.82%
flyExclusive Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.18 | $2.35 (7.8%) | $2.35 | $2.14 | 307.09 K | $104.51 M |
| 05/12/2026 | $2.31 | $2.16 (-6.49%) | $2.44 | $2.09 | 591.23 K | $99.67 M |
| 05/11/2026 | $2.36 | $2.29 (-2.97%) | $2.41 | $2.27 | 316.60 K | $105.66 M |
| 05/08/2026 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.25 | 167.30 K | $108.43 M |
| 05/07/2026 | $2.52 | $2.32 (-7.94%) | $2.54 | $2.30 | 251.38 K | $63.19 M |
| 05/06/2026 | $2.29 | $2.49 (8.73%) | $2.54 | $2.26 | 664.81 K | $67.82 M |
| 05/05/2026 | $2.23 | $2.23 (0%) | $2.37 | $2.21 | 289.55 K | $60.74 M |
| 05/04/2026 | $2.16 | $2.19 (1.39%) | $2.42 | $2.16 | 790.50 K | $59.65 M |
| 05/01/2026 | $2.12 | $2.16 (1.89%) | $2.20 | $2.05 | 296.30 K | $58.83 M |
| 04/30/2026 | $1.95 | $2.11 (8.21%) | $2.16 | $1.95 | 629.40 K | $57.47 M |
| 04/29/2026 | $2.04 | $1.92 (-5.88%) | $2.05 | $1.88 | 720.14 K | $52.30 M |
| 04/28/2026 | $2.10 | $2.06 (-1.9%) | $2.10 | $2.03 | 312.50 K | $56.11 M |
| 04/27/2026 | $2.11 | $2.10 (-0.47%) | $2.15 | $2.05 | 342.33 K | $57.20 M |
| 04/24/2026 | $2.12 | $2.15 (1.42%) | $2.23 | $2.12 | 554.50 K | $58.56 M |
| 04/23/2026 | $2.28 | $2.15 (-5.7%) | $2.32 | $2.15 | 544.52 K | $58.56 M |
| 04/22/2026 | $2.31 | $2.28 (-1.3%) | $2.37 | $2.15 | 698.33 K | $62.10 M |
| 04/21/2026 | $2.36 | $2.32 (-1.69%) | $2.38 | $2.25 | 1.13 M | $63.19 M |
| 04/20/2026 | $3.01 | $2.49 (-17.28%) | $3.01 | $2.42 | 3.00 M | $67.82 M |
| 04/17/2026 | $3.33 | $2.85 (-14.41%) | $3.49 | $2.79 | 2.97 M | $77.63 M |
| 04/16/2026 | $3.00 | $3.11 (3.67%) | $3.18 | $2.62 | 3.98 M | $84.71 M |
| 04/15/2026 | $2.28 | $2.97 (30.26%) | $3.03 | $2.24 | 3.89 M | $80.90 M |
| 04/14/2026 | $2.47 | $2.22 (-10.12%) | $2.47 | $2.22 | 104.26 K | $60.47 M |
| 04/13/2026 | $2.24 | $2.36 (5.36%) | $2.45 | $2.24 | 123.40 K | $64.28 M |
| 04/10/2026 | $2.18 | $2.28 (4.59%) | $2.31 | $2.16 | 115.36 K | $62.10 M |
| 04/09/2026 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.11 | 200.10 K | $60.20 M |
| 04/08/2026 | $2.27 | $2.27 (0%) | $2.29 | $2.21 | 146.19 K | $61.83 M |
| 04/07/2026 | $2.37 | $2.12 (-10.55%) | $2.39 | $2.11 | 270.20 K | $57.74 M |
| 04/06/2026 | $2.39 | $2.42 (1.26%) | $2.46 | $2.37 | 133.41 K | $65.92 M |
| 04/02/2026 | $2.28 | $2.39 (4.82%) | $2.41 | $2.21 | 150.12 K | $65.10 M |
| 04/01/2026 | $2.26 | $2.38 (5.31%) | $2.52 | $2.26 | 396.40 K | $64.83 M |
| 03/31/2026 | $2.24 | $2.26 (0.89%) | $2.26 | $2.11 | 140.90 K | $61.56 M |
| 03/30/2026 | $2.15 | $2.11 (-1.86%) | $2.16 | $2.08 | 201.12 K | $57.47 M |
| 03/27/2026 | $2.36 | $2.17 (-8.05%) | $2.37 | $2.15 | 149.41 K | $59.11 M |
| 03/26/2026 | $2.29 | $2.37 (3.49%) | $2.52 | $2.29 | 252.91 K | $64.55 M |
| 03/25/2026 | $2.42 | $2.37 (-2.07%) | $2.45 | $2.23 | 258.91 K | $64.55 M |
| 03/24/2026 | $2.21 | $2.37 (7.24%) | $2.42 | $2.06 | 720.24 K | $64.55 M |
| 03/23/2026 | $2.05 | $2.21 (7.8%) | $2.25 | $2.03 | 159.32 K | $60.20 M |
| 03/20/2026 | $2.23 | $2.03 (-8.97%) | $2.23 | $2.00 | 539.46 K | $55.29 M |
| 03/19/2026 | $2.30 | $2.23 (-3.04%) | $2.35 | $2.23 | 216.16 K | $60.74 M |
| 03/18/2026 | $2.50 | $2.29 (-8.4%) | $2.54 | $2.29 | 426.04 K | $62.37 M |
| 03/17/2026 | $2.74 | $2.65 (-3.28%) | $2.90 | $2.12 | 18.48 M | $72.18 M |
| 03/16/2026 | $2.35 | $2.46 (4.68%) | $2.50 | $2.27 | 147.45 K | $67.01 M |
| 03/13/2026 | $2.35 | $2.33 (-0.85%) | $2.39 | $2.22 | 97.10 K | $63.46 M |
| 03/12/2026 | $2.33 | $2.35 (0.86%) | $2.41 | $2.28 | 136.43 K | $64.01 M |
| 03/11/2026 | $2.35 | $2.41 (2.55%) | $2.41 | $2.35 | 50.01 K | $65.64 M |
| 03/10/2026 | $2.43 | $2.41 (-0.82%) | $2.49 | $2.29 | 141.25 K | $65.64 M |
| 03/09/2026 | $2.34 | $2.55 (8.97%) | $2.55 | $2.26 | 231.60 K | $69.46 M |
| 03/06/2026 | $2.40 | $2.42 (0.83%) | $2.65 | $2.37 | 152.61 K | $65.92 M |
| 03/05/2026 | $2.53 | $2.49 (-1.58%) | $2.66 | $2.41 | 201.00 K | $67.82 M |
| 03/04/2026 | $2.66 | $2.45 (-7.89%) | $2.66 | $2.22 | 368.42 K | $66.73 M |
| 03/03/2026 | $2.00 | $2.58 (29%) | $2.63 | $1.92 | 816.90 K | $70.27 M |
| 03/02/2026 | $1.98 | $2.01 (1.52%) | $2.06 | $1.98 | 111.40 K | $54.75 M |
| 02/27/2026 | $2.18 | $2.03 (-6.88%) | $2.18 | $1.96 | 283.03 K | $56.38 M |
| 02/26/2026 | $2.20 | $2.18 (-0.91%) | $2.22 | $2.12 | 89.85 K | $60.54 M |
| 02/25/2026 | $2.18 | $2.22 (1.83%) | $2.22 | $2.10 | 124.01 K | $61.65 M |
| 02/24/2026 | $2.15 | $2.17 (0.93%) | $2.20 | $2.10 | 130.44 K | $60.27 M |
| 02/23/2026 | $2.08 | $2.15 (3.37%) | $2.19 | $2.08 | 73.10 K | $59.71 M |
| 02/20/2026 | $2.18 | $2.13 (-2.29%) | $2.23 | $2.11 | 278.10 K | $59.16 M |
| 02/19/2026 | $2.16 | $2.21 (2.31%) | $2.34 | $2.14 | 160.44 K | $61.38 M |
| 02/18/2026 | $2.36 | $2.20 (-6.78%) | $2.40 | $2.19 | 145.11 K | $61.10 M |
| 02/17/2026 | $2.49 | $2.34 (-6.02%) | $2.52 | $2.30 | 118.94 K | $64.99 M |
| 02/13/2026 | $2.63 | $2.45 (-6.84%) | $2.69 | $2.45 | 130.76 K | $68.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
