Spirit Aviation Holdings, Inc.
FLYYAMEXIndustrials
$1.22
+$0.00(+0.00%)
Market Cap$31575956
P/E Ratio—
52W High$9.44
52W Low$1.21
Spirit Aviation Holdings, Inc. (FLYY) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
flyy · EOD price history · split-adj. · FMP · as of Sep 29, 2025
5-Year High5Y
$20.00
Apr 28, 2025
-93.9% from here
5-Year Low5Y
$0.1610
Sep 5, 2025
+657.8% from low
IPO Priceadj.
$8.90
Apr 29, 2025
-86.3% since IPO
1 Year Ago
$4.85
Jun 9, 2025
-74.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FLYY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 141K | +5.56% |
| Sep 26, 2025 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 127K | +8.33% |
| Sep 25, 2025 | $0.35 | $0.40 | $0.35 | $0.35 | $0.35 | 62K | +0.00% |
| Sep 24, 2025 | $0.28 | $0.39 | $0.28 | $0.37 | $0.37 | 159K | +32.14% |
| Sep 23, 2025 | $0.39 | $0.40 | $0.35 | $0.35 | $0.35 | 162K | -10.26% |
| Sep 22, 2025 | $0.44 | $0.44 | $0.30 | $0.36 | $0.36 | 85K | -18.18% |
| Sep 19, 2025 | $0.26 | $0.40 | $0.26 | $0.36 | $0.36 | 70K | +40.05% |
| Sep 18, 2025 | $0.20 | $0.40 | $0.20 | $0.40 | $0.40 | 247K | +99.90% |
| Sep 17, 2025 | $0.36 | $0.44 | $0.30 | $0.35 | $0.35 | 190K | -2.78% |
| Sep 16, 2025 | $0.45 | $0.48 | $0.36 | $0.36 | $0.36 | 107K | -20.00% |
| Sep 15, 2025 | $0.35 | $0.50 | $0.35 | $0.47 | $0.47 | 95K | +32.86% |
| Sep 12, 2025 | $0.50 | $0.52 | $0.35 | $0.40 | $0.40 | 247K | -20.00% |
| Sep 11, 2025 | $0.35 | $0.53 | $0.35 | $0.49 | $0.49 | 74K | +38.89% |
| Sep 10, 2025 | $0.50 | $0.54 | $0.45 | $0.49 | $0.49 | 1.2M | -2.00% |
| Sep 9, 2025 | $0.31 | $0.55 | $0.31 | $0.50 | $0.50 | 385K | +61.29% |
| Sep 8, 2025 | $0.17 | $0.40 | $0.17 | $0.30 | $0.30 | 2.2M | +76.47% |
| Sep 5, 2025 | $0.42 | $0.42 | $0.16 | $0.18 | $0.18 | 2.5M | -57.14% |
| Sep 4, 2025 | $0.51 | $0.55 | $0.31 | $0.42 | $0.42 | 1.4M | -17.65% |
| Sep 3, 2025 | $0.37 | $0.65 | $0.33 | $0.51 | $0.51 | 3.8M | +37.80% |
| Sep 2, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 3.8M | +0.00% |
Showing 1–20 of 108 records
Annual Stock Price Performance · FLYY
Jan 1 → Dec 31 · 1 years2025-98.1%$20.00 → $0.38
-98.1%
Best Year2025 · -98.1%
Worst Year2025 · -98.1%
Positive Years0 / 1
Avg Annual Return-98.1%
1Y Total Return-98.1%
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in FLYY?
If you invested $1,000 in FLYY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$137
Total Return-86.3%
CAGR~-86.3% / yr
Profit$-863
Based on Apr 29, 2025 · $8.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Spirit Aviation Holdings, Inc. (FLYY) is classified under Industrials and trades on AMEX. The quote snapshot on this page shows a last price of $1.22. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FLYY price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FLYY historical stock pricesFMP EOD datasplit-adjusted OHLCV