MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLYX — flyExclusive, Inc.
NYSE AmericanflyExclusive, Inc.
$1.25
+0.04(+3.31%)
- O
- 1.20
- H
- 1.33
- L
- 1.19
- V
- 467.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.25
Period Return-57.63%
Period High$8.88
Period Low$1.05
Avg Daily Volume625.3K
Total Trading Days365
FLYX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.20 | $1.33 | $1.19 | $1.25 | +$0.04 | +3.31% | 467,086 | $1.26 | $1.19 $1.33 |
| Oct 1, 2026 | $1.23 | $1.24 | $1.18 | $1.21 | $-0.01 | -0.82% | 118,206 | $1.20 | $1.18 $1.24 |
| Sep 30, 2026 | $1.26 | $1.28 | $1.17 | $1.22 | $-0.06 | -4.69% | 260,457 | $1.23 | $1.17 $1.28 |
| Sep 29, 2026 | $1.23 | $1.28 | $1.22 | $1.28 | +$0.05 | +4.07% | 90,979 | $1.25 | $1.22 $1.28 |
| Sep 28, 2026 | $1.24 | $1.27 | $1.21 | $1.23 | $-0.04 | -3.15% | 135,524 | $1.23 | $1.21 $1.27 |
| Sep 25, 2026 | $1.25 | $1.29 | $1.24 | $1.27 | +$0.03 | +2.42% | 67,610 | $1.26 | $1.24 $1.29 |
| Sep 24, 2026 | $1.21 | $1.25 | $1.20 | $1.24 | +$0.03 | +2.48% | 72,360 | $1.23 | $1.20 $1.25 |
| Sep 23, 2026 | $1.23 | $1.26 | $1.17 | $1.21 | $-0.02 | -1.63% | 352,866 | $1.22 | $1.17 $1.26 |
| Sep 22, 2026 | $1.26 | $1.29 | $1.23 | $1.23 | $-0.01 | -0.81% | 224,367 | $1.26 | $1.23 $1.29 |
| Sep 21, 2026 | $1.34 | $1.38 | $1.24 | $1.24 | $-0.09 | -6.77% | 383,744 | $1.28 | $1.24 $1.38 |
| Sep 18, 2026 | $1.24 | $1.38 | $1.23 | $1.33 | +$0.09 | +7.26% | 876,995 | $1.32 | $1.23 $1.38 |
| Sep 17, 2026 | $1.17 | $1.29 | $1.16 | $1.24 | +$0.02 | +1.64% | 321,420 | $1.24 | $1.16 $1.29 |
| Sep 16, 2026 | $1.14 | $1.23 | $1.12 | $1.22 | +$0.08 | +7.02% | 457,966 | $1.18 | $1.12 $1.23 |
| Sep 15, 2026 | $1.12 | $1.15 | $1.10 | $1.14 | +$0.02 | +1.79% | 224,186 | $1.12 | $1.10 $1.15 |
| Sep 14, 2026 | $1.12 | $1.15 | $1.10 | $1.12 | +$0.00 | +0.00% | 161,478 | $1.12 | $1.10 $1.15 |
| Sep 11, 2026 | $1.15 | $1.18 | $1.11 | $1.12 | +$0.02 | +1.82% | 390,290 | $1.15 | $1.11 $1.18 |
| Sep 10, 2026 | $1.14 | $1.15 | $1.08 | $1.10 | $-0.04 | -3.51% | 300,826 | $1.10 | $1.08 $1.15 |
| Sep 9, 2026 | $1.16 | $1.19 | $1.14 | $1.14 | $-0.03 | -2.56% | 256,504 | $1.16 | $1.14 $1.19 |
| Sep 8, 2026 | $1.13 | $1.18 | $1.13 | $1.17 | +$0.02 | +1.74% | 254,937 | $1.15 | $1.13 $1.18 |
| Sep 4, 2026 | $1.16 | $1.19 | $1.12 | $1.15 | $-0.03 | -2.54% | 223,599 | $1.15 | $1.12 $1.19 |
| Sep 3, 2026 | $1.16 | $1.20 | $1.12 | $1.18 | +$0.02 | +1.72% | 355,229 | $1.16 | $1.12 $1.20 |
| Sep 2, 2026 | $1.18 | $1.20 | $1.15 | $1.16 | $-0.03 | -2.52% | 212,797 | $1.17 | $1.15 $1.20 |
| Sep 1, 2026 | $1.17 | $1.22 | $1.17 | $1.19 | +$0.02 | +1.71% | 365,670 | $1.19 | $1.17 $1.22 |
| Aug 31, 2026 | $1.23 | $1.23 | $1.17 | $1.17 | $-0.06 | -4.88% | 201,041 | $1.19 | $1.17 $1.23 |
| Aug 28, 2026 | $1.27 | $1.28 | $1.21 | $1.23 | $-0.05 | -3.91% | 192,560 | $1.23 | $1.21 $1.28 |
| Aug 27, 2026 | $1.30 | $1.31 | $1.27 | $1.28 | $-0.02 | -1.54% | 271,584 | $1.29 | $1.27 $1.31 |
| Aug 26, 2026 | $1.30 | $1.32 | $1.26 | $1.30 | +$0.00 | +0.00% | 218,449 | $1.29 | $1.26 $1.32 |
| Aug 25, 2026 | $1.29 | $1.33 | $1.28 | $1.30 | +$0.02 | +1.56% | 250,816 | $1.30 | $1.28 $1.33 |
| Aug 24, 2026 | $1.32 | $1.32 | $1.28 | $1.28 | $-0.03 | -2.29% | 137,692 | $1.29 | $1.28 $1.32 |
| Aug 21, 2026 | $1.34 | $1.36 | $1.26 | $1.31 | $-0.01 | -0.76% | 402,675 | $1.31 | $1.26 $1.36 |