ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

flyExclusive, Inc. Class A Common Stock (NY:FLYX)

2.280 +0.070 (+3.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.180 2.310 2.155 2.280 115,364 +0.07(+3.17%)
Apr 09, 2026 2.280 2.280 2.110 2.210 200,096 -0.06(-2.64%)
Apr 08, 2026 2.270 2.290 2.205 2.270 146,192 +0.15(+7.08%)
Apr 07, 2026 2.370 2.390 2.110 2.120 267,783 -0.30(-12.40%)
Apr 06, 2026 2.390 2.460 2.370 2.420 133,305 +0.03(+1.26%)
Apr 02, 2026 2.280 2.410 2.210 2.390 150,118 +0.01(+0.42%)
Apr 01, 2026 2.260 2.520 2.260 2.380 396,352 +0.12(+5.31%)
Mar 31, 2026 2.240 2.260 2.110 2.260 140,885 +0.15(+7.11%)
Mar 30, 2026 2.150 2.160 2.080 2.110 201,056 -0.06(-2.76%)
Mar 27, 2026 2.360 2.370 2.150 2.170 149,408 -0.20(-8.44%)
Mar 26, 2026 2.290 2.520 2.290 2.370 252,822 +0.00(+0.00%)
Mar 25, 2026 2.420 2.450 2.230 2.370 250,812 +0.00(+0.00%)
Mar 24, 2026 2.210 2.420 2.060 2.370 717,963 +0.16(+7.24%)
Mar 23, 2026 2.050 2.250 2.030 2.210 159,300 +0.18(+8.87%)
Mar 20, 2026 2.230 2.230 2.000 2.030 539,611 -0.20(-8.97%)
Mar 19, 2026 2.300 2.350 2.230 2.230 216,164 -0.06(-2.62%)
Mar 18, 2026 2.500 2.540 2.290 2.290 419,269 -0.36(-13.58%)
Mar 17, 2026 2.740 2.900 2.120 2.650 18,469,556 +0.19(+7.72%)
Mar 16, 2026 2.350 2.500 2.272 2.460 147,425 +0.13(+5.58%)
Mar 13, 2026 2.350 2.390 2.220 2.330 97,094 -0.02(-0.85%)
Mar 12, 2026 2.330 2.410 2.275 2.350 136,395 -0.06(-2.49%)
Mar 11, 2026 2.350 2.410 2.350 2.410 50,013 +0.00(+0.00%)
Mar 10, 2026 2.430 2.490 2.290 2.410 141,213 -0.14(-5.49%)
Mar 09, 2026 2.340 2.550 2.260 2.550 231,565 +0.13(+5.37%)
Mar 06, 2026 2.400 2.650 2.370 2.420 152,614 -0.07(-2.81%)
Mar 05, 2026 2.530 2.660 2.410 2.490 199,374 +0.04(+1.63%)
Mar 04, 2026 2.660 2.660 2.220 2.450 355,729 -0.13(-5.04%)
Mar 03, 2026 2.000 2.630 1.920 2.580 804,991 +0.57(+28.36%)
Mar 02, 2026 1.980 2.060 1.980 2.010 111,388 -0.02(-0.99%)
Feb 27, 2026 2.180 2.184 1.955 2.030 283,036 -0.15(-6.88%)
Feb 26, 2026 2.200 2.220 2.120 2.180 89,421 -0.04(-1.80%)
Feb 25, 2026 2.180 2.220 2.100 2.220 124,012 +0.05(+2.30%)
Feb 24, 2026 2.150 2.200 2.103 2.170 129,440 +0.02(+0.93%)
Feb 23, 2026 2.080 2.190 2.080 2.150 73,094 +0.02(+0.94%)
Feb 20, 2026 2.180 2.230 2.110 2.130 278,104 -0.08(-3.62%)
Feb 19, 2026 2.160 2.340 2.140 2.210 159,954 +0.01(+0.45%)
Feb 18, 2026 2.360 2.400 2.190 2.200 144,940 -0.14(-5.98%)
Feb 17, 2026 2.490 2.520 2.300 2.340 117,745 -0.11(-4.49%)
Feb 13, 2026 2.630 2.690 2.450 2.450 130,757 -0.23(-8.58%)
Feb 12, 2026 2.660 2.710 2.590 2.680 60,673 +0.00(+0.00%)
Feb 11, 2026 2.850 2.900 2.555 2.680 583,171 -0.17(-5.96%)
Feb 10, 2026 2.980 3.180 2.840 2.850 237,893 -0.25(-8.06%)
Feb 09, 2026 3.200 3.307 2.950 3.100 314,562 +0.07(+2.31%)
Feb 06, 2026 2.450 3.060 2.440 3.030 337,593 +0.70(+30.04%)
Feb 05, 2026 2.660 2.660 2.320 2.330 207,614 -0.32(-12.08%)
Feb 04, 2026 2.860 2.950 2.620 2.650 213,663 -0.26(-8.93%)
Feb 03, 2026 3.070 3.070 2.860 2.910 150,522 -0.16(-5.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.