Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Spirit Aviation Holdings, Inc. Common Stock (NY:FLYY)

1.220 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.220 0 -0.03(-2.40%)
Aug 28, 2025 1.410 1.410 1.230 1.250 1,324,317 -0.13(-9.42%)
Aug 27, 2025 1.490 1.530 1.370 1.380 935,077 -0.12(-8.00%)
Aug 26, 2025 1.440 1.590 1.420 1.500 1,238,139 +0.09(+6.38%)
Aug 25, 2025 1.520 1.555 1.400 1.410 1,486,925 -0.23(-14.02%)
Aug 22, 2025 1.350 1.660 1.320 1.640 2,723,794 +0.17(+11.56%)
Aug 21, 2025 1.510 1.530 1.405 1.470 3,950,148 -0.02(-1.34%)
Aug 20, 2025 1.560 1.570 1.370 1.490 693,497 -0.05(-3.25%)
Aug 19, 2025 1.850 1.865 1.520 1.540 1,174,433 -0.32(-17.20%)
Aug 18, 2025 1.910 2.000 1.805 1.860 373,048 -0.01(-0.53%)
Aug 15, 2025 2.000 2.002 1.770 1.870 1,390,615 -0.11(-5.56%)
Aug 14, 2025 2.000 2.160 1.930 1.980 1,190,888 -0.01(-0.50%)
Aug 13, 2025 2.000 2.370 1.970 1.990 1,573,483 -0.11(-5.24%)
Aug 12, 2025 3.010 3.033 1.750 2.100 3,851,130 -1.44(-40.68%)
Aug 11, 2025 3.700 3.710 3.330 3.540 615,776 -0.17(-4.58%)
Aug 08, 2025 3.810 3.940 3.675 3.710 126,226 -0.07(-1.85%)
Aug 07, 2025 3.930 4.000 3.730 3.780 309,002 -0.04(-1.05%)
Aug 06, 2025 3.880 3.880 3.740 3.820 185,787 -0.04(-1.04%)
Aug 05, 2025 4.030 4.050 3.800 3.860 223,751 -0.14(-3.50%)
Aug 04, 2025 3.970 4.050 3.900 4.000 154,612 +0.05(+1.27%)
Aug 01, 2025 4.010 4.094 3.750 3.950 339,360 -0.14(-3.42%)
Jul 31, 2025 4.220 4.330 4.020 4.090 172,187 -0.15(-3.54%)
Jul 30, 2025 4.450 4.499 4.210 4.240 299,266 -0.19(-4.29%)
Jul 29, 2025 4.460 4.590 4.364 4.430 104,155 -0.05(-1.12%)
Jul 28, 2025 4.680 4.740 4.450 4.480 98,351 -0.11(-2.40%)
Jul 25, 2025 4.490 4.690 4.321 4.590 245,771 +0.11(+2.46%)
Jul 24, 2025 4.730 4.768 4.450 4.480 121,701 -0.31(-6.47%)
Jul 23, 2025 4.800 4.904 4.700 4.790 146,230 +0.05(+1.05%)
Jul 22, 2025 4.710 4.805 4.635 4.740 179,055 +0.06(+1.28%)
Jul 21, 2025 4.510 4.705 4.470 4.680 246,775 +0.18(+4.00%)
Jul 18, 2025 4.320 4.575 4.268 4.500 511,490 +0.19(+4.41%)
Jul 17, 2025 4.530 4.660 4.130 4.310 407,914 -0.29(-6.30%)
Jul 16, 2025 4.670 4.750 4.510 4.600 211,851 -0.07(-1.50%)
Jul 15, 2025 4.740 4.740 4.550 4.670 167,001 -0.08(-1.68%)
Jul 14, 2025 4.870 4.870 4.705 4.750 338,911 -0.11(-2.26%)
Jul 11, 2025 4.920 4.920 4.780 4.860 318,226 -0.08(-1.62%)
Jul 10, 2025 4.870 5.190 4.870 4.940 221,240 +0.04(+0.82%)
Jul 09, 2025 4.940 5.030 4.860 4.900 158,505 +0.02(+0.41%)
Jul 08, 2025 4.970 5.070 4.860 4.880 170,990 -0.11(-2.20%)
Jul 07, 2025 5.120 5.120 4.850 4.990 111,779 -0.12(-2.35%)
Jul 03, 2025 4.910 5.140 4.880 5.110 82,374 +0.20(+4.07%)
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 following
Privacy Policy and Terms Of Service.