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)

2.130 -0.080 (-3.62%)
Official Closing Price Updated: 8:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 2.180 2.230 2.110 2.130 277,830 -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%)
Feb 02, 2026 2.850 3.085 2.830 3.070 154,843 +0.11(+3.72%)
Jan 30, 2026 3.260 3.270 2.760 2.960 372,835 -0.36(-10.84%)
Jan 29, 2026 3.250 3.380 3.090 3.320 159,929 +0.07(+2.15%)
Jan 28, 2026 3.070 3.305 2.980 3.250 256,375 +0.22(+7.26%)
Jan 27, 2026 3.080 3.250 2.960 3.030 122,138 -0.09(-2.88%)
Jan 26, 2026 3.290 3.290 2.990 3.120 263,252 -0.16(-4.88%)
Jan 23, 2026 3.270 3.514 3.200 3.280 153,587 +0.02(+0.61%)
Jan 22, 2026 3.200 3.280 3.118 3.260 140,173 -0.02(-0.61%)
Jan 21, 2026 3.120 3.330 3.018 3.280 298,553 +0.05(+1.55%)
Jan 20, 2026 3.380 3.410 3.170 3.230 310,580 -0.19(-5.56%)
Jan 16, 2026 3.670 3.940 3.280 3.420 498,972 -0.32(-8.56%)
Jan 15, 2026 3.620 4.100 3.560 3.740 814,028 +0.05(+1.36%)
Jan 14, 2026 4.070 4.390 3.672 3.690 1,196,040 -0.16(-4.16%)
Jan 13, 2026 4.900 4.900 3.491 3.850 2,511,822 -1.78(-31.62%)
Jan 12, 2026 6.400 7.200 4.920 5.630 2,654,581 -0.76(-11.89%)
Jan 09, 2026 6.910 6.990 5.830 6.390 9,901,078 -0.84(-11.62%)
Jan 08, 2026 6.080 8.880 5.730 7.230 115,275,976 +4.09(+130.25%)
Jan 07, 2026 3.350 3.550 3.080 3.140 57,398 -0.39(-11.05%)
Jan 06, 2026 3.900 3.951 3.515 3.530 16,583 -0.48(-11.97%)
Jan 05, 2026 3.868 4.020 3.868 4.010 8,125 -0.01(-0.25%)
Jan 02, 2026 4.151 4.151 3.860 4.020 13,446 -0.09(-2.19%)
Dec 31, 2025 4.070 4.500 3.820 4.110 54,733 +0.04(+0.98%)
Dec 30, 2025 4.010 4.120 3.380 4.070 30,464 -0.02(-0.49%)
Dec 29, 2025 4.120 4.120 3.780 4.090 11,375 +0.00(+0.00%)
Dec 26, 2025 3.300 4.090 3.300 4.090 20,286 +0.71(+21.01%)
Dec 24, 2025 3.260 3.570 3.210 3.380 12,552 +0.18(+5.62%)
Dec 23, 2025 3.170 3.228 3.100 3.200 5,494 -0.05(-1.54%)
Dec 22, 2025 3.300 3.400 3.151 3.250 13,511 +0.12(+3.83%)
Dec 19, 2025 3.130 3.464 3.120 3.130 19,056 +0.02(+0.64%)
Dec 18, 2025 3.175 3.270 3.080 3.110 43,979 -0.07(-2.20%)
Dec 17, 2025 3.390 3.430 3.110 3.180 9,774 -0.16(-4.79%)
Dec 16, 2025 3.690 3.730 3.330 3.340 17,145 -0.45(-11.87%)
Dec 15, 2025 3.903 4.000 3.782 3.790 11,315 -0.19(-4.77%)
Dec 12, 2025 4.040 4.120 3.940 3.980 4,797 -0.14(-3.40%)
Dec 11, 2025 3.880 4.220 3.730 4.120 17,882 +0.44(+11.96%)
Dec 10, 2025 3.940 4.190 3.480 3.680 13,999 -0.04(-1.08%)
Dec 09, 2025 3.530 4.170 3.530 3.720 19,963 +0.21(+5.98%)
Dec 08, 2025 3.390 3.720 3.320 3.510 4,911 +0.02(+0.57%)
Dec 05, 2025 3.230 3.670 3.190 3.490 21,360 +0.14(+4.18%)
Dec 04, 2025 3.220 3.350 3.160 3.350 4,753 +0.08(+2.45%)
Dec 03, 2025 3.300 3.300 3.100 3.270 10,325 +0.23(+7.57%)
Dec 02, 2025 3.300 3.600 3.040 3.040 45,580 -0.18(-5.59%)
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.