5 DAY PERFORMANCE
-4.19%
1 MONTH PERFORMANCE
-4.48%
3 MONTH PERFORMANCE
+36.17%
6 MONTH PERFORMANCE
-13.75%
YEAR-TO-DATE PERFORMANCE
+1.59%
1 YEAR PERFORMANCE
-81.41%
flyExclusive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.20 | $3.11 (-2.81%) | $3.25 | $3.11 | 2,946 | $76.47 M |
| 03/12/2025 | $3.25 | $3.35 (3.08%) | $3.35 | $3.19 | 6,092 | $81.32 M |
| 03/11/2025 | $3.27 | $3.14 (-3.98%) | $3.28 | $3.12 | 13,428 | $76.23 M |
| 03/10/2025 | $3.30 | $3.18 (-3.64%) | $3.49 | $3.00 | 21,215 | $77.20 M |
| 03/07/2025 | $3.49 | $3.34 (-4.3%) | $3.49 | $3.30 | 5,300 | $81.08 M |
| 03/06/2025 | $3.10 | $3.35 (8.06%) | $3.46 | $3.10 | 18,338 | $81.32 M |
| 03/05/2025 | $3.15 | $3.10 (-1.59%) | $3.22 | $3.01 | 5,708 | $75.25 M |
| 03/04/2025 | $3.25 | $3.14 (-3.38%) | $3.25 | $2.94 | 11,300 | $76.23 M |
| 03/03/2025 | $3.26 | $3.31 (1.53%) | $3.67 | $3.16 | 9,900 | $80.35 M |
| 02/28/2025 | $3.09 | $3.39 (9.71%) | $3.46 | $3.06 | 12,321 | $82.29 M |
| 02/27/2025 | $3.10 | $3.10 (0%) | $3.41 | $3.07 | 11,702 | $75.25 M |
| 02/26/2025 | $3.11 | $3.18 (2.25%) | $3.48 | $3.01 | 11,709 | $77.20 M |
| 02/25/2025 | $3.53 | $3.14 (-11.05%) | $3.69 | $2.90 | 41,829 | $76.23 M |
| 02/24/2025 | $3.77 | $3.51 (-6.9%) | $4.00 | $3.42 | 53,900 | $85.21 M |
| 02/21/2025 | $4.00 | $3.83 (-4.25%) | $4.49 | $3.68 | 54,005 | $92.98 M |
| 02/20/2025 | $3.64 | $3.93 (7.97%) | $4.90 | $3.59 | 110,621 | $95.40 M |
| 02/19/2025 | $3.64 | $3.63 (-0.27%) | $3.75 | $3.56 | 53,564 | $88.12 M |
| 02/18/2025 | $3.76 | $3.66 (-2.66%) | $3.76 | $3.50 | 54,687 | $88.85 M |
| 02/14/2025 | $3.97 | $3.72 (-6.3%) | $4.38 | $2.73 | 197,734 | $90.31 M |
| 02/13/2025 | $3.33 | $3.35 (0.6%) | $3.45 | $3.18 | 27,414 | $81.32 M |
| 02/12/2025 | $3.21 | $3.20 (-0.31%) | $3.38 | $3.07 | 7,728 | $77.68 M |
| 02/11/2025 | $3.36 | $3.22 (-4.17%) | $3.36 | $3.12 | 11,400 | $78.17 M |
| 02/10/2025 | $3.54 | $3.40 (-3.95%) | $3.54 | $3.08 | 19,000 | $82.54 M |
| 02/07/2025 | $3.27 | $3.50 (7.03%) | $3.63 | $3.27 | 51,414 | $84.97 M |
| 02/06/2025 | $3.50 | $3.32 (-5.14%) | $3.50 | $3.21 | 12,716 | $80.60 M |
| 02/05/2025 | $3.19 | $3.20 (0.31%) | $3.58 | $3.15 | 36,982 | $77.68 M |
| 02/04/2025 | $3.37 | $3.13 (-7.12%) | $3.42 | $3.13 | 15,800 | $75.98 M |
| 02/03/2025 | $3.55 | $3.44 (-3.1%) | $3.75 | $3.23 | 20,610 | $83.51 M |
| 01/31/2025 | $3.67 | $3.59 (-2.18%) | $3.76 | $3.32 | 10,600 | $87.15 M |
| 01/30/2025 | $3.45 | $3.68 (6.67%) | $3.77 | $3.29 | 4,127 | $89.33 M |
| 01/29/2025 | $3.87 | $3.50 (-9.56%) | $3.87 | $3.50 | 18,100 | $84.97 M |
| 01/28/2025 | $3.47 | $3.59 (3.46%) | $3.74 | $3.25 | 9,700 | $87.15 M |
| 01/27/2025 | $3.51 | $3.56 (1.42%) | $3.97 | $3.37 | 51,000 | $86.42 M |
| 01/24/2025 | $3.20 | $3.56 (11.25%) | $4.42 | $3.08 | 164,700 | $86.42 M |
| 01/23/2025 | $2.95 | $3.20 (8.47%) | $3.20 | $2.95 | 22,028 | $77.68 M |
| 01/22/2025 | $3.13 | $3.13 (0%) | $3.20 | $2.85 | 9,204 | $75.98 M |
| 01/21/2025 | $3.00 | $3.07 (2.33%) | $3.20 | $2.95 | 13,425 | $74.53 M |
| 01/17/2025 | $2.88 | $2.93 (1.74%) | $2.99 | $2.80 | 5,400 | $71.13 M |
| 01/16/2025 | $2.90 | $2.87 (-1.03%) | $2.91 | $2.68 | 4,700 | $69.67 M |
| 01/15/2025 | $2.83 | $2.83 (0%) | $2.86 | $2.72 | 1,504 | $68.70 M |
| 01/14/2025 | $2.87 | $2.79 (-2.79%) | $2.97 | $2.63 | 9,532 | $67.73 M |
| 01/13/2025 | $2.92 | $2.83 (-3.08%) | $2.99 | $2.71 | 14,235 | $68.70 M |
| 01/10/2025 | $3.10 | $2.94 (-5.16%) | $3.13 | $2.94 | 4,802 | $71.37 M |
| 01/08/2025 | $3.17 | $3.18 (0.32%) | $3.19 | $3.05 | 11,210 | $77.20 M |
| 01/07/2025 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.12 | 13,644 | $77.44 M |
| 01/06/2025 | $3.20 | $3.20 (0%) | $3.20 | $3.05 | 25,244 | $77.68 M |
| 01/03/2025 | $3.19 | $3.16 (-0.94%) | $3.20 | $3.01 | 11,100 | $76.71 M |
| 01/02/2025 | $3.13 | $3.15 (0.64%) | $3.15 | $2.92 | 12,300 | $76.47 M |
| 12/31/2024 | $3.03 | $3.15 (3.96%) | $3.20 | $2.92 | 19,303 | $76.47 M |
| 12/30/2024 | $2.83 | $2.98 (5.3%) | $3.00 | $2.79 | 51,600 | $72.34 M |
| 12/27/2024 | $3.01 | $2.90 (-3.65%) | $3.24 | $2.80 | 42,876 | $70.40 M |
| 12/26/2024 | $2.59 | $2.96 (14.29%) | $3.29 | $2.41 | 35,918 | $71.86 M |
| 12/24/2024 | $2.59 | $2.58 (-0.39%) | $2.69 | $2.58 | 7,531 | $62.63 M |
| 12/23/2024 | $2.45 | $2.45 (0%) | $2.65 | $2.26 | 26,233 | $59.48 M |
| 12/20/2024 | $2.49 | $2.33 (-6.43%) | $2.49 | $2.23 | 12,900 | $56.56 M |
| 12/19/2024 | $2.35 | $2.44 (3.83%) | $2.55 | $2.20 | 18,926 | $59.23 M |
| 12/18/2024 | $2.35 | $2.31 (-1.7%) | $2.67 | $2.26 | 38,335 | $56.08 M |
| 12/17/2024 | $2.40 | $2.45 (2.08%) | $2.47 | $2.24 | 15,346 | $59.48 M |
| 12/16/2024 | $2.67 | $2.40 (-10.11%) | $2.67 | $2.23 | 20,600 | $58.26 M |
| 12/13/2024 | $2.06 | $2.35 (14.08%) | $2.49 | $2.04 | 43,200 | $57.05 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.
