flyExclusive Stock Price History
NYSE: FLYXIndustrialsAirlinesUSD
1.35+0.04 (+3.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLYX price history at a glance
The price history for flyExclusive (FLYX) on this page begins on December 25, 2023, when the stock closed at $5.50; it most recently closed at $1.35 on October 5, 2026. The highest price in this record is $24.21, reached on March 4, 2024; the latest close is 94.4% below that peak. Over roughly 3 years the share price changed -75.5%, a -39.7% compound annual price return (excluding dividends).
In the last 12 months alone, FLYX has lost 67.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $24.21
- Date of high
- Mar 4, 2024
- Low since 2023
- $1.05
- Date of low
- Jul 27, 2026
- 52-week high
- $8.88
- 52-week low
- $1.05
- IPO year
- 2023
- Last close
- $1.35
FLYX returns
1 week
+8.00%
1 month
+18.42%
3 months
-18.67%
6 months
-40.79%
Year to date
-67.15%
1 year
-67.31%
FLYX price return, excluding dividends.
FLYX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.35 | -66.42% |
| 2025 | 4.02 | +27.22% |
| 2024 | 3.16 | -42.55% |
| 2023* | 5.50 | 0.00% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
FLYX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.32 | 1.38 | 1.26 | 1.35 | +3.05% | |
| 1.18 | 1.36 | 1.18 | 1.31 | +7.38% | |
| 1.22 | 1.24 | 1.17 | 1.22 | -1.61% | |
| 1.21 | 1.25 | 1.21 | 1.24 | +0.81% | |
| 1.24 | 1.26 | 1.22 | 1.23 | -1.60% | |
| 1.20 | 1.33 | 1.19 | 1.25 | +3.31% | |
| 1.23 | 1.24 | 1.18 | 1.21 | -0.82% | |
| 1.26 | 1.28 | 1.17 | 1.22 | -4.69% | |
| 1.23 | 1.28 | 1.22 | 1.28 | +4.07% | |
| 1.24 | 1.27 | 1.21 | 1.23 | -3.15% | |
| 1.25 | 1.29 | 1.24 | 1.27 | +2.42% | |
| 1.21 | 1.25 | 1.20 | 1.24 | +2.48% | |
| 1.23 | 1.26 | 1.17 | 1.21 | -1.63% | |
| 1.26 | 1.29 | 1.23 | 1.23 | -0.81% | |
| 1.34 | 1.38 | 1.24 | 1.24 | -6.77% | |
| 1.24 | 1.38 | 1.23 | 1.33 | +7.26% | |
| 1.17 | 1.29 | 1.16 | 1.24 | +1.64% | |
| 1.14 | 1.23 | 1.12 | 1.22 | +7.02% | |
| 1.12 | 1.15 | 1.10 | 1.14 | +1.79% | |
| 1.12 | 1.15 | 1.10 | 1.12 | 0.00% | |
| 1.15 | 1.18 | 1.11 | 1.12 | +1.82% | |
| 1.14 | 1.15 | 1.08 | 1.10 | -3.51% | |
| 1.16 | 1.19 | 1.14 | 1.14 | -2.56% | |
| 1.13 | 1.18 | 1.13 | 1.17 | +1.74% | |
| 1.16 | 1.19 | 1.12 | 1.15 | -2.54% | |
| 1.16 | 1.20 | 1.12 | 1.18 | +1.72% | |
| 1.18 | 1.20 | 1.15 | 1.16 | -2.52% | |
| 1.17 | 1.22 | 1.17 | 1.19 | +1.71% | |
| 1.23 | 1.23 | 1.17 | 1.17 | -4.88% | |
| 1.27 | 1.28 | 1.21 | 1.23 | -3.91% | |
| 1.30 | 1.31 | 1.27 | 1.28 | -1.54% | |
| 1.30 | 1.32 | 1.26 | 1.30 | 0.00% | |
| 1.29 | 1.33 | 1.28 | 1.30 | +1.56% | |
| 1.32 | 1.32 | 1.28 | 1.28 | -2.29% | |
| 1.34 | 1.36 | 1.26 | 1.31 | -0.76% | |
| 1.26 | 1.39 | 1.22 | 1.32 | +6.45% | |
| 1.18 | 1.25 | 1.18 | 1.24 | +5.08% | |
| 1.15 | 1.21 | 1.13 | 1.18 | +2.61% | |
| 1.23 | 1.27 | 1.14 | 1.15 | -8.73% | |
| 1.27 | 1.30 | 1.23 | 1.26 | -1.56% | |
| 1.24 | 1.32 | 1.22 | 1.28 | +4.07% | |
| 1.21 | 1.32 | 1.21 | 1.23 | -6.82% | |
| 1.26 | 1.33 | 1.20 | 1.32 | +7.32% | |
| 1.18 | 1.25 | 1.18 | 1.23 | +2.50% | |
| 1.23 | 1.27 | 1.17 | 1.20 | -2.44% | |
| 1.24 | 1.29 | 1.21 | 1.23 | 0.00% | |
| 1.24 | 1.26 | 1.21 | 1.23 | -3.15% | |
| 1.20 | 1.31 | 1.20 | 1.27 | +5.83% | |
| 1.19 | 1.25 | 1.18 | 1.20 | +3.45% | |
| 1.16 | 1.21 | 1.12 | 1.16 | +0.87% | |
| 1.22 | 1.30 | 1.15 | 1.15 | -5.74% | |
| 1.12 | 1.25 | 1.05 | 1.22 | +8.93% | |
| 1.18 | 1.22 | 1.10 | 1.12 | -8.20% | |
| 1.17 | 1.28 | 1.16 | 1.22 | +5.17% | |
| 1.12 | 1.20 | 1.09 | 1.16 | +2.65% | |
| 1.13 | 1.17 | 1.08 | 1.13 | -1.74% | |
| 1.16 | 1.20 | 1.14 | 1.15 | -0.86% | |
| 1.17 | 1.26 | 1.16 | 1.16 | -3.33% | |
| 1.13 | 1.24 | 1.11 | 1.20 | +4.35% | |
| 1.16 | 1.21 | 1.13 | 1.15 | -6.50% | |
| 1.30 | 1.30 | 1.14 | 1.23 | -10.22% | |
| 1.50 | 1.50 | 1.32 | 1.37 | -9.87% | |
| 1.58 | 1.63 | 1.50 | 1.52 | -3.80% | |
| 1.67 | 1.67 | 1.58 | 1.58 | -4.82% | |
| 1.66 | 1.66 | 1.58 | 1.66 | -0.60% | |
| 1.69 | 1.72 | 1.66 | 1.67 | 0.00% | |
| 1.80 | 1.82 | 1.56 | 1.67 | -8.24% | |
| 1.92 | 1.92 | 1.81 | 1.82 | -5.21% | |
| 1.92 | 2.01 | 1.84 | 1.92 | -0.52% | |
| 2.00 | 2.05 | 1.87 | 1.93 | -3.50% | |
| 2.00 | 2.02 | 1.96 | 2.00 | 0.00% | |
| 2.00 | 2.08 | 1.94 | 2.00 | +1.01% | |
| 2.08 | 2.09 | 1.96 | 1.98 | -5.26% | |
| 1.92 | 2.10 | 1.92 | 2.09 | +9.42% | |
| 2.04 | 2.04 | 1.90 | 1.91 | -6.37% | |
| 2.06 | 2.11 | 2.02 | 2.04 | 0.00% | |
| 1.95 | 2.13 | 1.94 | 2.04 | +2.51% | |
| 2.11 | 2.11 | 1.97 | 1.99 | -7.01% | |
| 2.19 | 2.22 | 2.12 | 2.14 | +0.94% | |
| 2.05 | 2.18 | 2.05 | 2.12 | +3.92% | |
| 2.04 | 2.12 | 1.98 | 2.04 | -1.45% | |
| 2.04 | 2.14 | 2.04 | 2.07 | +2.99% | |
| 2.37 | 2.42 | 1.96 | 2.01 | -14.83% | |
| 2.25 | 2.38 | 2.21 | 2.36 | +4.89% | |
| 2.37 | 2.44 | 2.24 | 2.25 | -6.64% | |
| 2.53 | 2.60 | 2.30 | 2.41 | -6.59% | |
| 2.54 | 2.61 | 2.51 | 2.58 | +3.20% | |
| 2.55 | 2.57 | 2.44 | 2.50 | -2.34% | |
| 2.52 | 2.70 | 2.49 | 2.56 | +4.07% | |
| 2.54 | 2.59 | 2.45 | 2.46 | -5.02% | |
| 2.65 | 2.71 | 2.58 | 2.59 | -1.52% | |
| 2.50 | 2.73 | 2.43 | 2.63 | +3.95% | |
| 2.59 | 2.61 | 2.50 | 2.53 | -3.44% | |
| 2.53 | 2.67 | 2.46 | 2.62 | +2.34% | |
| 2.68 | 2.70 | 2.49 | 2.56 | -3.03% | |
| 2.55 | 2.70 | 2.55 | 2.64 | +6.02% | |
| 2.49 | 2.51 | 2.41 | 2.49 | +0.81% | |
| 2.41 | 2.51 | 2.38 | 2.47 | +1.23% | |
| 2.41 | 2.53 | 2.38 | 2.44 | -0.81% | |
| 2.41 | 2.51 | 2.38 | 2.46 | -1.20% | |
| 2.28 | 2.49 | 2.28 | 2.49 | +9.21% | |
| 2.29 | 2.32 | 2.21 | 2.28 | -5.00% | |
| 2.34 | 2.41 | 2.24 | 2.40 | +2.13% | |
| 2.18 | 2.35 | 2.14 | 2.35 | +8.80% | |
| 2.31 | 2.44 | 2.09 | 2.16 | -5.68% | |
| 2.36 | 2.41 | 2.27 | 2.29 | -2.55% | |
| 2.39 | 2.39 | 2.25 | 2.35 | +1.29% | |
| 2.52 | 2.54 | 2.30 | 2.32 | -6.83% | |
| 2.29 | 2.54 | 2.26 | 2.49 | +11.66% | |
| 2.23 | 2.37 | 2.21 | 2.23 | +1.83% | |
| 2.16 | 2.42 | 2.16 | 2.19 | +1.39% | |
| 2.12 | 2.20 | 2.05 | 2.16 | +2.37% | |
| 1.95 | 2.16 | 1.95 | 2.11 | +9.90% | |
| 2.04 | 2.05 | 1.88 | 1.92 | -6.80% | |
| 2.10 | 2.10 | 2.03 | 2.06 | -1.90% | |
| 2.11 | 2.15 | 2.05 | 2.10 | -2.33% | |
| 2.12 | 2.23 | 2.12 | 2.15 | 0.00% | |
| 2.28 | 2.32 | 2.15 | 2.15 | -5.70% | |
| 2.31 | 2.37 | 2.15 | 2.28 | -1.72% | |
| 2.36 | 2.38 | 2.25 | 2.32 | -6.83% | |
| 3.01 | 3.01 | 2.42 | 2.49 | -12.63% | |
| 3.33 | 3.49 | 2.79 | 2.85 | -8.36% | |
| 3.00 | 3.18 | 2.62 | 3.11 | +4.71% | |
| 2.28 | 3.03 | 2.24 | 2.97 | +33.78% | |
| 2.47 | 2.47 | 2.22 | 2.22 | -5.93% | |
| 2.24 | 2.45 | 2.24 | 2.36 | +3.51% | |
| 2.18 | 2.31 | 2.16 | 2.28 | +3.17% | |
| 2.28 | 2.28 | 2.11 | 2.21 | -2.64% | |
| 2.27 | 2.29 | 2.21 | 2.27 | +7.08% | |
| 2.37 | 2.39 | 2.11 | 2.12 | -12.40% | |
| 2.39 | 2.46 | 2.37 | 2.42 | +1.26% | |
| 2.28 | 2.41 | 2.21 | 2.39 | +0.42% | |
| 2.26 | 2.52 | 2.26 | 2.38 | +5.31% | |
| 2.24 | 2.26 | 2.11 | 2.26 | +7.11% | |
| 2.15 | 2.16 | 2.08 | 2.11 | -2.76% | |
| 2.36 | 2.37 | 2.15 | 2.17 | -8.44% | |
| 2.29 | 2.52 | 2.29 | 2.37 | 0.00% | |
| 2.42 | 2.45 | 2.23 | 2.37 | 0.00% | |
| 2.21 | 2.42 | 2.06 | 2.37 | +7.24% | |
| 2.05 | 2.25 | 2.03 | 2.21 | +8.87% | |
| 2.23 | 2.23 | 2.00 | 2.03 | -8.97% | |
| 2.30 | 2.35 | 2.23 | 2.23 | -2.62% | |
| 2.50 | 2.54 | 2.29 | 2.29 | -13.58% | |
| 2.74 | 2.90 | 2.12 | 2.65 | +7.72% | |
| 2.35 | 2.50 | 2.27 | 2.46 | +5.58% | |
| 2.35 | 2.39 | 2.22 | 2.33 | -0.85% | |
| 2.33 | 2.41 | 2.28 | 2.35 | -2.49% | |
| 2.35 | 2.41 | 2.35 | 2.41 | 0.00% | |
| 2.43 | 2.49 | 2.29 | 2.41 | -5.49% | |
| 2.34 | 2.55 | 2.26 | 2.55 | +5.37% | |
| 2.40 | 2.65 | 2.37 | 2.42 | -2.81% | |
| 2.53 | 2.66 | 2.41 | 2.49 | +1.63% | |
| 2.66 | 2.66 | 2.22 | 2.45 | -5.04% | |
| 2.00 | 2.63 | 1.92 | 2.58 | +28.36% | |
| 1.98 | 2.06 | 1.98 | 2.01 | -0.99% | |
| 2.18 | 2.18 | 1.96 | 2.03 | -6.88% | |
| 2.20 | 2.22 | 2.12 | 2.18 | -1.80% | |
| 2.18 | 2.22 | 2.10 | 2.22 | +2.30% | |
| 2.15 | 2.20 | 2.10 | 2.17 | +0.93% | |
| 2.08 | 2.19 | 2.08 | 2.15 | +0.94% | |
| 2.18 | 2.23 | 2.11 | 2.13 | -3.62% | |
| 2.16 | 2.34 | 2.14 | 2.21 | +0.45% | |
| 2.36 | 2.40 | 2.19 | 2.20 | -5.98% | |
| 2.49 | 2.52 | 2.30 | 2.34 | -4.49% | |
| 2.63 | 2.69 | 2.45 | 2.45 | -8.58% | |
| 2.66 | 2.71 | 2.59 | 2.68 | 0.00% | |
| 2.85 | 2.90 | 2.56 | 2.68 | -5.96% | |
| 2.98 | 3.18 | 2.84 | 2.85 | -8.06% | |
| 3.20 | 3.31 | 2.95 | 3.10 | +2.31% | |
| 2.45 | 3.06 | 2.44 | 3.03 | +30.04% | |
| 2.66 | 2.66 | 2.32 | 2.33 | -12.08% | |
| 2.86 | 2.95 | 2.62 | 2.65 | -8.93% | |
| 3.07 | 3.07 | 2.86 | 2.91 | -5.21% | |
| 2.85 | 3.09 | 2.83 | 3.07 | +3.72% | |
| 3.26 | 3.27 | 2.76 | 2.96 | -10.84% | |
| 3.25 | 3.38 | 3.09 | 3.32 | +2.15% | |
| 3.07 | 3.31 | 2.98 | 3.25 | +7.26% | |
| 3.08 | 3.25 | 2.96 | 3.03 | -2.88% | |
| 3.29 | 3.29 | 2.99 | 3.12 | -4.88% | |
| 3.27 | 3.51 | 3.20 | 3.28 | +0.61% | |
| 3.20 | 3.28 | 3.12 | 3.26 | -0.61% | |
| 3.12 | 3.33 | 3.02 | 3.28 | +1.55% | |
| 3.38 | 3.41 | 3.17 | 3.23 | -5.56% | |
| 3.67 | 3.94 | 3.28 | 3.42 | -8.56% | |
| 3.62 | 4.10 | 3.56 | 3.74 | +1.36% | |
| 4.07 | 4.39 | 3.67 | 3.69 | -4.16% | |
| 4.90 | 4.90 | 3.49 | 3.85 | -31.62% | |
| 6.40 | 7.20 | 4.92 | 5.63 | -11.89% | |
| 6.91 | 6.99 | 5.83 | 6.39 | -11.62% | |
| 6.08 | 8.88 | 5.73 | 7.23 | +130.25% | |
| 3.35 | 3.55 | 3.08 | 3.14 | -11.05% | |
| 3.90 | 3.95 | 3.52 | 3.53 | -11.97% | |
| 3.87 | 4.02 | 3.87 | 4.01 | -0.25% | |
| 4.15 | 4.15 | 3.86 | 4.02 | -2.19% | |
| 4.07 | 4.50 | 3.82 | 4.11 | +0.98% | |
| 4.01 | 4.12 | 3.38 | 4.07 | -0.49% | |
| 4.12 | 4.12 | 3.78 | 4.09 | 0.00% | |
| 3.30 | 4.09 | 3.30 | 4.09 | +21.01% | |
| 3.26 | 3.57 | 3.21 | 3.38 | +5.62% | |
| 3.17 | 3.23 | 3.10 | 3.20 | -1.54% | |
| 3.30 | 3.40 | 3.15 | 3.25 | +3.83% | |
| 3.13 | 3.46 | 3.12 | 3.13 | +0.64% | |
| 3.18 | 3.27 | 3.08 | 3.11 | -2.20% | |
| 3.39 | 3.43 | 3.11 | 3.18 | -4.79% | |
| 3.69 | 3.73 | 3.33 | 3.34 | -11.87% | |
| 3.90 | 4.00 | 3.78 | 3.79 | -4.77% | |
| 4.04 | 4.12 | 3.94 | 3.98 | -3.40% | |
| 3.88 | 4.22 | 3.73 | 4.12 | +11.96% | |
| 3.94 | 4.19 | 3.48 | 3.68 | -1.08% | |
| 3.53 | 4.17 | 3.53 | 3.72 | +5.98% | |
| 3.39 | 3.72 | 3.32 | 3.51 | +0.57% | |
| 3.23 | 3.67 | 3.19 | 3.49 | +4.18% | |
| 3.22 | 3.35 | 3.16 | 3.35 | +2.45% | |
| 3.30 | 3.30 | 3.10 | 3.27 | +7.57% | |
| 3.30 | 3.60 | 3.04 | 3.04 | -5.59% | |
| 3.22 | 3.65 | 3.21 | 3.22 | -2.13% | |
| 3.64 | 3.64 | 3.29 | 3.29 | -3.52% | |
| 3.60 | 3.74 | 3.21 | 3.41 | -8.82% | |
| 3.31 | 3.74 | 3.31 | 3.74 | +10.00% | |
| 3.35 | 3.40 | 3.13 | 3.40 | -1.45% | |
| 3.08 | 3.49 | 3.08 | 3.45 | +13.86% | |
| 3.28 | 3.36 | 3.03 | 3.03 | -11.40% | |
| 3.11 | 3.42 | 3.11 | 3.42 | +7.21% | |
| 3.12 | 3.19 | 3.05 | 3.19 | -0.62% | |
| 3.11 | 3.40 | 3.05 | 3.21 | +1.26% | |
| 3.31 | 3.48 | 3.14 | 3.17 | -1.25% | |
| 3.22 | 3.50 | 3.14 | 3.21 | -1.23% | |
| 3.31 | 3.46 | 3.21 | 3.25 | -3.56% | |
| 3.25 | 3.56 | 3.25 | 3.37 | +5.97% | |
| 3.42 | 3.67 | 3.18 | 3.18 | 0.00% | |
| 3.90 | 3.90 | 2.51 | 3.18 | -17.62% | |
| 3.54 | 4.00 | 3.54 | 3.86 | 0.00% | |
| 3.61 | 3.88 | 3.61 | 3.86 | +6.93% | |
| 3.81 | 3.91 | 3.60 | 3.61 | -4.50% | |
| 3.97 | 3.97 | 3.78 | 3.78 | -2.33% | |
| 3.70 | 3.87 | 3.50 | 3.87 | +6.61% | |
| 3.78 | 3.87 | 3.50 | 3.63 | -2.42% | |
| 4.04 | 4.04 | 3.72 | 3.72 | -4.12% | |
| 3.94 | 4.08 | 3.87 | 3.88 | -2.51% | |
| 4.00 | 4.30 | 3.86 | 3.98 | -3.63% | |
| 3.98 | 4.13 | 3.83 | 4.13 | +4.29% | |
| 3.51 | 3.97 | 3.51 | 3.96 | +2.86% | |
| 3.72 | 3.85 | 3.65 | 3.85 | -0.77% | |
| 3.88 | 3.93 | 3.83 | 3.88 | -1.02% | |
| 3.70 | 3.93 | 3.70 | 3.92 | +7.40% | |
| 3.87 | 4.09 | 3.50 | 3.65 | -9.43% | |
| 4.08 | 4.08 | 3.80 | 4.03 | -1.23% | |
| 3.92 | 4.10 | 3.87 | 4.08 | +5.97% | |
| 3.95 | 4.01 | 3.75 | 3.85 | -7.23% | |
| 3.85 | 4.20 | 3.85 | 4.15 | +6.41% | |
| 4.13 | 4.14 | 3.90 | 3.90 | -5.57% | |
| 4.25 | 4.25 | 3.85 | 4.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLYX chart for longer ranges.