Skip to main content
FLYX logo

flyExclusive, Inc.

FLYXNYSEAMERICANIndustrialsAirlines

$1.21Today:- (-)1Y −70.71%

As of Oct 27, 2026 close

Market cap
$65.18M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.05$8.88
Volume (live)
-
Avg. volume (3M)
218.94K

flyExclusive (FLYX) Historical Stock Prices

Analyze flyExclusive (FLYX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

flyExclusive (FLYX) Interactive Price Chart

Interactive historical price chart showing flyExclusive stock price movements and trends across multiple time periods.

Loading chart...

FLYX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FLYX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.161.231.131.211.2185.74K
Oct 26, 20261.121.161.071.141.14125.03K
Oct 23, 20261.131.151.111.141.1473.50K
Oct 22, 20261.101.161.081.161.16156.47K
Oct 21, 20261.141.141.101.131.13100.51K
Oct 20, 20261.101.141.091.131.1380.50K
Oct 19, 20261.141.141.091.101.10107.60K
Oct 16, 20261.181.181.121.121.12151.25K
Oct 15, 20261.171.251.131.181.18461.78K
Oct 14, 20261.231.231.191.191.19163.97K
Oct 13, 20261.331.331.251.251.25146.19K
Oct 12, 20261.351.411.331.351.35175.99K
Oct 9, 20261.321.381.261.351.35273.81K
Oct 8, 20261.181.361.171.311.31480.75K
Oct 7, 20261.221.241.171.221.22104.72K
Oct 6, 20261.211.251.211.241.2459.21K
Oct 5, 20261.241.251.221.231.2380.03K
Oct 2, 20261.201.321.191.251.25467.09K
Oct 1, 20261.231.241.181.211.21106.17K
Sep 30, 20261.261.271.171.221.22250.15K
Sep 29, 20261.231.281.221.281.2881.14K
Sep 28, 20261.241.261.211.231.23134.54K
Sep 25, 20261.251.291.241.271.2767.35K
Sep 24, 20261.211.251.201.241.2472.28K
Sep 23, 20261.231.261.171.211.21352.75K
Sep 22, 20261.261.291.231.231.23219.65K
Sep 21, 20261.341.381.241.241.24382.81K
Sep 18, 20261.241.381.231.331.33830.41K
Sep 17, 20261.171.291.161.241.24321.01K
Sep 16, 20261.141.231.121.221.22455.91K
Sep 15, 20261.121.151.101.141.14224.19K
Sep 14, 20261.121.151.101.121.12161.48K
Sep 11, 20261.151.181.101.121.12389.85K
Sep 10, 20261.141.151.081.101.10293.76K
Sep 9, 20261.161.191.141.141.14256.27K
Sep 8, 20261.131.181.131.171.17254.16K
Sep 4, 20261.161.191.121.151.15223.53K
Sep 3, 20261.161.201.121.181.18351.35K
Sep 2, 20261.181.201.151.161.16212.80K
Sep 1, 20261.171.221.171.191.19351.31K
Aug 31, 20261.231.231.171.171.17199.82K
Aug 28, 20261.271.271.211.231.23192.36K
Aug 27, 20261.301.301.261.281.28270.49K
Aug 26, 20261.301.321.261.301.30217.92K
Aug 25, 20261.291.321.281.301.30233.80K
Aug 24, 20261.321.321.271.281.28136.97K
Aug 21, 20261.341.361.261.311.31396.63K
Aug 20, 20261.261.391.221.321.32434.70K
Aug 19, 20261.181.251.181.241.24272.40K
Aug 18, 20261.151.211.131.181.18460.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.