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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flyy · 日线历史（复权）· FMP · 截至 2025年9月29日
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
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat 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.
关于价格历史与 OHLCV 数据
Spirit Aviation Holdings, Inc.（FLYY）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 $1.22。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
FLYY 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。
FLYY 历史股价FMP 日线复权 OHLCV