Spirit Aviation Holdings, Inc. (FLYY) Stock Price History
Historical prices from 2025 to 2025
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- -92.9%
- 3Y
- -73.3%
- 5Y
- -54.7%
Loading 10-year price history...
FLYY Historical Performance
FLYY Annual Returns
Year-by-year price performance · 2025–2025
- 2025 annual price return
- -98.1%
FLYY Stock Price Trajectory (2025–2026)
As of June 23, 2026, Spirit Aviation Holdings, Inc. (FLYY) trades at $0.38, representing a -92.9% return over the past year. The stock has delivered a -98.1% total return over five years (-54.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $20.00 on April 28, 2025. From this peak, FLYY has corrected -98.1%.
When compared to Industrials sector peers ULCC (+114.2% 1Y), SKY (+37.7% 1Y), and AAL (+51.1% 1Y), FLYY has underperformed the peer group average. Compare FLYY vs ULCC →
FLYY Historical Price Data · from 2025
Rows 1–50 of 108| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-09-29 | 0.36 | 0.39 | 0.36 | 0.38 | 141K | -2.56% |
| 2025-09-26 | 0.36 | 0.39 | 0.36 | 0.39 | 127K | +11.43% |
| 2025-09-25 | 0.35 | 0.40 | 0.35 | 0.35 | 62K | -5.41% |
| 2025-09-24 | 0.28 | 0.39 | 0.28 | 0.37 | 159K | +5.71% |
| 2025-09-23 | 0.39 | 0.40 | 0.35 | 0.35 | 162K | -2.78% |
| 2025-09-22 | 0.44 | 0.44 | 0.30 | 0.36 | 85K | 0.00% |
| 2025-09-19 | 0.26 | 0.40 | 0.26 | 0.36 | 70K | -10.00% |
| 2025-09-18 | 0.20 | 0.40 | 0.20 | 0.40 | 247K | +14.29% |
| 2025-09-17 | 0.36 | 0.44 | 0.30 | 0.35 | 190K | -2.78% |
| 2025-09-16 | 0.45 | 0.48 | 0.36 | 0.36 | 107K | -22.58% |
| 2025-09-15 | 0.35 | 0.50 | 0.35 | 0.47 | 95K | +16.25% |
| 2025-09-12 | 0.50 | 0.52 | 0.35 | 0.40 | 247K | -17.71% |
| 2025-09-11 | 0.35 | 0.53 | 0.35 | 0.49 | 74K | -0.80% |
| 2025-09-10 | 0.50 | 0.54 | 0.45 | 0.49 | 1.22M | -2.00% |
| 2025-09-09 | 0.31 | 0.55 | 0.31 | 0.50 | 385K | +66.67% |
| 2025-09-08 | 0.17 | 0.40 | 0.17 | 0.30 | 2.21M | +66.67% |
| 2025-09-05 | 0.42 | 0.42 | 0.16 | 0.18 | 2.46M | -57.14% |
| 2025-09-04 | 0.51 | 0.55 | 0.31 | 0.42 | 1.36M | -17.65% |
| 2025-09-03 | 0.37 | 0.65 | 0.33 | 0.51 | 3.81M | -58.20% |
| 2025-09-02 | 1.22 | 1.22 | 1.22 | 1.22 | 3.84M | 0.00% |
| 2025-08-29 | 1.25 | 1.36 | 1.21 | 1.22 | 3.84M | -2.40% |
| 2025-08-28 | 1.41 | 1.41 | 1.23 | 1.25 | 1.34M | -9.42% |
| 2025-08-27 | 1.49 | 1.53 | 1.37 | 1.38 | 938K | -8.00% |
| 2025-08-26 | 1.44 | 1.59 | 1.42 | 1.50 | 1.24M | +6.38% |
| 2025-08-25 | 1.52 | 1.55 | 1.40 | 1.41 | 1.51M | -14.02% |
| 2025-08-22 | 1.35 | 1.66 | 1.32 | 1.64 | 2.72M | +11.56% |
| 2025-08-21 | 1.51 | 1.53 | 1.40 | 1.47 | 4.29M | -1.34% |
| 2025-08-20 | 1.56 | 1.57 | 1.37 | 1.49 | 694K | -3.25% |
| 2025-08-19 | 1.85 | 1.87 | 1.52 | 1.54 | 1.18M | -17.20% |
| 2025-08-18 | 1.91 | 2.00 | 1.80 | 1.86 | 373K | -0.53% |
| 2025-08-15 | 2.00 | 2.00 | 1.77 | 1.87 | 1.39M | -5.56% |
| 2025-08-14 | 2.00 | 2.16 | 1.93 | 1.98 | 1.19M | -0.50% |
| 2025-08-13 | 2.00 | 2.37 | 1.97 | 1.99 | 1.58M | -5.24% |
| 2025-08-12 | 3.01 | 3.03 | 1.75 | 2.10 | 3.83M | -40.68% |
| 2025-08-11 | 3.70 | 3.71 | 3.33 | 3.54 | 616K | -4.58% |
| 2025-08-08 | 3.81 | 3.94 | 3.67 | 3.71 | 126K | -1.85% |
| 2025-08-07 | 3.93 | 4.00 | 3.73 | 3.78 | 309K | -1.05% |
| 2025-08-06 | 3.88 | 3.88 | 3.74 | 3.82 | 186K | -1.04% |
| 2025-08-05 | 4.03 | 4.05 | 3.80 | 3.86 | 224K | -3.50% |
| 2025-08-04 | 3.97 | 4.05 | 3.90 | 4.00 | 155K | +1.27% |
| 2025-08-01 | 4.01 | 4.09 | 3.75 | 3.95 | 339K | -3.42% |
| 2025-07-31 | 4.22 | 4.33 | 4.02 | 4.09 | 172K | -3.54% |
| 2025-07-30 | 4.45 | 4.50 | 4.21 | 4.24 | 299K | -4.29% |
| 2025-07-29 | 4.46 | 4.59 | 4.36 | 4.43 | 104K | -1.12% |
| 2025-07-28 | 4.68 | 4.74 | 4.45 | 4.48 | 98K | -2.40% |
| 2025-07-25 | 4.49 | 4.69 | 4.32 | 4.59 | 246K | +2.46% |
| 2025-07-24 | 4.73 | 4.77 | 4.45 | 4.48 | 122K | -6.47% |
| 2025-07-23 | 4.80 | 4.90 | 4.70 | 4.79 | 146K | +1.05% |
| 2025-07-22 | 4.71 | 4.80 | 4.64 | 4.74 | 179K | +1.28% |
| 2025-07-21 | 4.51 | 4.70 | 4.47 | 4.68 | 247K | +4.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FLYY — Frequently Asked Questions
Quick answers to the most common questions about buying FLYY stock.
How has FLYY stock performed recently?
FLYY declined -92.9% over the past year, below its 5-year annualized CAGR of -54.7%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is FLYY's all-time high price?
Spirit Aviation Holdings, Inc. reached $20.00 on 2025-04-28. The 52-week high is $5.99. Current 1-year return of -92.9% places the stock further from historical peaks.
Where can I download FLYY historical price data?
This page provides FLYY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2025, downloadable in CSV format.