flyExclusive, Inc.
FLYXAMEXIndustrials● Active
$2.50
$-0.06(-2.34%)
Market Cap$201719163
P/E Ratio—
52W High$8.88
52W Low$1.875
flyExclusive, Inc.（FLYX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flyx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$24.21
Mar 7, 2024
-89.7% from here
5-Year Low5Y
$1.79
Oct 31, 2024
+39.7% from low
IPO Priceadj.
$5.50
Dec 29, 2023
-54.5% since IPO
1 Year Ago
$2.77
Jun 9, 2025
-9.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FLYX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.55 | $2.57 | $2.44 | $2.50 | $2.50 | 369K | -1.96% |
| Jun 4, 2026 | $2.52 | $2.70 | $2.49 | $2.56 | $2.56 | 328K | +1.59% |
| Jun 3, 2026 | $2.54 | $2.59 | $2.45 | $2.46 | $2.46 | 231K | -3.15% |
| Jun 2, 2026 | $2.65 | $2.71 | $2.58 | $2.59 | $2.59 | 342K | -2.26% |
| Jun 1, 2026 | $2.50 | $2.73 | $2.43 | $2.63 | $2.63 | 575K | +5.20% |
| May 29, 2026 | $2.59 | $2.61 | $2.50 | $2.53 | $2.53 | 405K | -2.32% |
| May 28, 2026 | $2.53 | $2.67 | $2.46 | $2.62 | $2.62 | 334K | +3.56% |
| May 27, 2026 | $2.68 | $2.70 | $2.49 | $2.56 | $2.56 | 565K | -4.48% |
| May 26, 2026 | $2.55 | $2.70 | $2.55 | $2.64 | $2.64 | 1.2M | +3.53% |
| May 22, 2026 | $2.49 | $2.51 | $2.41 | $2.49 | $2.49 | 324K | +0.00% |
| May 21, 2026 | $2.41 | $2.51 | $2.38 | $2.47 | $2.47 | 228K | +2.49% |
| May 20, 2026 | $2.41 | $2.53 | $2.38 | $2.44 | $2.44 | 271K | +1.24% |
| May 19, 2026 | $2.41 | $2.51 | $2.38 | $2.46 | $2.46 | 255K | +2.07% |
| May 18, 2026 | $2.28 | $2.49 | $2.28 | $2.49 | $2.49 | 492K | +9.21% |
| May 15, 2026 | $2.29 | $2.32 | $2.21 | $2.28 | $2.28 | 162K | -0.44% |
| May 14, 2026 | $2.34 | $2.41 | $2.24 | $2.40 | $2.40 | 177K | +2.56% |
| May 13, 2026 | $2.18 | $2.35 | $2.13 | $2.35 | $2.35 | 312K | +7.80% |
| May 12, 2026 | $2.31 | $2.44 | $2.09 | $2.16 | $2.16 | 591K | -6.49% |
| May 11, 2026 | $2.36 | $2.41 | $2.27 | $2.29 | $2.29 | 317K | -2.97% |
| May 8, 2026 | $2.39 | $2.39 | $2.25 | $2.35 | $2.35 | 167K | -1.67% |
Showing 1–20 of 610 records
Annual Stock Price Performance · FLYX
Jan 1 → Dec 31 · 4 years2026-39.8%$4.15 → $2.50
-39.8%
2025+31.3%$3.13 → $4.11
+31.3%
2024-47.9%$6.05 → $3.15
-47.9%
2023-5.5%$5.82 → $5.50
-5.5%
Best Year2025 · +31.3%
Worst Year2024 · -47.9%
Positive Years1 / 4
Avg Annual Return-15.5%
4Y Total Return-57.0%
4Y CAGR~-19.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in FLYX?
If you invested $1,000 in FLYX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$455
Total Return-54.5%
CAGR~-23.1% / yr
Profit$-545
Based on Dec 29, 2023 · $5.50Split & 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.
关于价格历史与 OHLCV 数据
flyExclusive, Inc.（FLYX）所属板块为 Industrials，主要交易场所为 AMEX。本页行情快照中的最近价为 $2.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLYX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLYX 历史股价FMP 日线复权 OHLCV