Firefly Aerospace, Inc. FLY
NASDAQ · United States · Electronic Technology
$23.37+0.22 (+0.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.09 | +4.08% | $23.35 | $24.37 | $23.05 | 730.94K |
| 2026-09-30 | $23.15 | +1.27% | $23.90 | $24.75 | $23.14 | 4.31M |
| 2026-09-29 | $22.86 | -5.18% | $24.68 | $25.17 | $22.61 | 3.04M |
| 2026-09-28 | $24.11 | -1.03% | $23.95 | $25.10 | $23.75 | 3.50M |
| 2026-09-25 | $24.36 | +5.50% | $23.31 | $25.58 | $23.30 | 5.29M |
| 2026-09-24 | $23.09 | +5.43% | $21.60 | $23.30 | $21.35 | 2.65M |
| 2026-09-23 | $21.90 | -6.19% | $23.30 | $23.34 | $21.73 | 2.08M |
| 2026-09-22 | $23.34 | +2.28% | $22.86 | $23.41 | $22.15 | 2.69M |
| 2026-09-21 | $22.83 | +8.85% | $21.56 | $23.02 | $21.56 | 2.82M |
| 2026-09-18 | $20.97 | -3.45% | $21.85 | $22.00 | $20.48 | 9.21M |
| 2026-09-17 | $21.72 | +7.10% | $20.98 | $22.20 | $20.81 | 2.43M |
| 2026-09-16 | $20.28 | -1.02% | $20.68 | $20.72 | $19.56 | 3.20M |
| 2026-09-15 | $20.49 | -4.07% | $21.21 | $21.67 | $20.42 | 2.86M |
| 2026-09-14 | $21.36 | +1.09% | $20.52 | $22.36 | $20.39 | 2.09M |
| 2026-09-11 | $21.13 | +1.10% | $21.05 | $21.81 | $20.87 | 1.90M |
| 2026-09-10 | $20.90 | -4.17% | $21.44 | $22.59 | $20.74 | 2.17M |
| 2026-09-09 | $21.81 | -4.76% | $23.24 | $23.30 | $21.76 | 2.22M |
| 2026-09-08 | $22.90 | +5.68% | $22.05 | $23.45 | $21.42 | 3.13M |
| 2026-09-04 | $21.67 | +2.90% | $21.52 | $21.97 | $21.08 | 1.80M |
| 2026-09-03 | $21.06 | -0.05% | $21.44 | $21.65 | $20.70 | 1.82M |
| 2026-09-02 | $21.07 | +1.94% | $20.70 | $21.24 | $20.68 | 2.10M |
| 2026-09-01 | $20.67 | -2.13% | $20.46 | $21.25 | $20.35 | 2.09M |
| 2026-08-31 | $21.12 | -0.66% | $21.04 | $21.65 | $20.89 | 2.17M |
| 2026-08-28 | $21.26 | -4.06% | $21.98 | $22.06 | $20.79 | 2.90M |
| 2026-08-27 | $22.16 | -0.45% | $22.69 | $22.73 | $21.93 | 1.85M |
| 2026-08-26 | $22.26 | 0.00% | $22.16 | $22.88 | $22.08 | 1.98M |
| 2026-08-25 | $22.26 | -3.64% | $23.55 | $23.79 | $22.13 | 2.90M |
| 2026-08-24 | $23.10 | -5.52% | $23.64 | $23.91 | $23.00 | 2.30M |
| 2026-08-21 | $24.45 | +3.47% | $24.14 | $25.17 | $23.72 | 2.10M |
| 2026-08-20 | $23.63 | -6.60% | $25.30 | $25.36 | $22.93 | 3.37M |
| 2026-08-19 | $25.30 | -3.21% | $26.01 | $26.10 | $24.43 | 2.28M |
| 2026-08-18 | $26.14 | -3.83% | $26.00 | $26.97 | $25.48 | 2.09M |
| 2026-08-17 | $27.18 | +1.91% | $26.38 | $27.70 | $26.11 | 2.43M |
| 2026-08-14 | $26.67 | -0.37% | $27.75 | $28.20 | $26.20 | 3.31M |
| 2026-08-13 | $26.77 | +0.87% | $25.31 | $27.70 | $25.24 | 3.76M |
| 2026-08-12 | $26.54 | +0.68% | $26.71 | $27.74 | $25.85 | 6.34M |
| 2026-08-11 | $26.36 | +2.33% | $25.44 | $26.85 | $25.05 | 3.37M |
| 2026-08-10 | $25.76 | -3.56% | $26.94 | $27.17 | $24.80 | 2.85M |
| 2026-08-07 | $26.71 | +11.01% | $24.54 | $26.76 | $24.25 | 4.22M |
| 2026-08-06 | $24.06 | +5.34% | $22.60 | $24.76 | $22.45 | 2.48M |
| 2026-08-05 | $22.84 | -2.10% | $23.01 | $23.50 | $22.37 | 2.14M |
| 2026-08-04 | $23.33 | +6.58% | $22.70 | $23.87 | $22.39 | 3.67M |
| 2026-08-03 | $21.89 | +7.67% | $19.80 | $21.96 | $19.44 | 3.08M |
| 2026-07-31 | $20.33 | +0.20% | $21.16 | $21.31 | $19.39 | 2.73M |
| 2026-07-30 | $20.29 | +13.73% | $18.27 | $20.44 | $18.20 | 4.38M |
| 2026-07-29 | $17.84 | -7.66% | $19.13 | $19.22 | $17.71 | 4.17M |
| 2026-07-28 | $19.32 | -2.82% | $19.30 | $20.32 | $18.40 | 3.89M |
| 2026-07-27 | $19.88 | +0.96% | $20.17 | $20.56 | $19.36 | 2.63M |
| 2026-07-24 | $19.69 | -4.88% | $20.76 | $20.86 | $19.53 | 2.61M |
| 2026-07-23 | $20.70 | +2.27% | $19.96 | $21.33 | $19.80 | 2.86M |
| 2026-07-22 | $20.24 | -4.12% | $21.00 | $21.32 | $20.03 | 2.08M |
| 2026-07-21 | $21.11 | +7.32% | $19.91 | $21.50 | $19.67 | 3.92M |
| 2026-07-20 | $19.67 | +2.08% | $19.47 | $19.95 | $18.96 | 3.11M |
| 2026-07-17 | $19.27 | +1.26% | $18.27 | $20.22 | $18.03 | 5.10M |
| 2026-07-16 | $19.03 | -9.12% | $20.47 | $20.48 | $18.77 | 5.05M |
| 2026-07-15 | $20.94 | -2.83% | $21.73 | $22.30 | $20.70 | 4.52M |
| 2026-07-14 | $21.55 | -3.23% | $22.74 | $23.15 | $21.53 | 2.83M |
| 2026-07-13 | $22.27 | -7.56% | $23.62 | $23.80 | $22.06 | 3.20M |
| 2026-07-10 | $24.09 | -4.71% | $25.50 | $25.56 | $24.04 | 2.45M |
| 2026-07-09 | $25.28 | -2.32% | $26.00 | $26.13 | $25.27 | 2.04M |
| 2026-07-08 | $25.88 | +0.86% | $24.99 | $26.50 | $24.85 | 3.38M |
| 2026-07-07 | $25.66 | -8.36% | $27.51 | $27.69 | $25.64 | 3.05M |
| 2026-07-06 | $28.00 | -3.11% | $28.85 | $29.75 | $27.74 | 3.63M |
| 2026-07-02 | $28.90 | +1.87% | $28.03 | $31.09 | $27.67 | 3.55M |
| 2026-07-01 | $28.37 | -3.50% | $29.41 | $30.64 | $28.20 | 6.44M |
| 2026-06-30 | $29.40 | +1.20% | $28.73 | $30.30 | $27.20 | 6.79M |
| 2026-06-29 | $29.05 | +13.74% | $26.59 | $29.18 | $26.52 | 7.41M |
| 2026-06-26 | $25.54 | +3.78% | $24.40 | $25.87 | $24.23 | 12.53M |
| 2026-06-25 | $24.61 | -1.48% | $25.40 | $25.51 | $23.89 | 6.06M |
| 2026-06-24 | $24.98 | -8.20% | $26.99 | $26.99 | $24.68 | 7.16M |
| 2026-06-23 | $27.21 | -6.04% | $28.45 | $29.80 | $27.20 | 5.17M |
| 2026-06-22 | $28.96 | -6.43% | $30.49 | $30.50 | $27.62 | 6.23M |
| 2026-06-18 | $30.95 | -0.64% | $31.55 | $31.77 | $28.83 | 13.33M |
| 2026-06-17 | $31.15 | +0.65% | $31.41 | $32.59 | $30.73 | 5.24M |
| 2026-06-16 | $30.95 | -7.22% | $32.45 | $32.98 | $30.33 | 7.90M |
| 2026-06-15 | $33.36 | +4.68% | $34.79 | $34.88 | $32.98 | 7.69M |
| 2026-06-12 | $31.87 | -19.05% | $38.69 | $39.25 | $31.40 | 14.54M |
| 2026-06-11 | $39.37 | +17.80% | $34.83 | $39.53 | $34.35 | 10.32M |
| 2026-06-10 | $33.42 | -0.07% | $34.75 | $35.35 | $32.67 | 5.15M |
| 2026-06-09 | $33.44 | -7.56% | $37.94 | $38.00 | $31.91 | 6.33M |
| 2026-06-08 | $36.18 | +0.22% | $37.18 | $38.20 | $35.68 | 4.22M |
| 2026-06-05 | $36.10 | -12.65% | $39.69 | $40.79 | $35.55 | 6.68M |
| 2026-06-04 | $41.33 | +3.90% | $38.78 | $42.98 | $38.10 | 6.28M |
| 2026-06-03 | $39.78 | -8.28% | $42.23 | $44.80 | $39.34 | 8.02M |
| 2026-06-02 | $43.37 | -1.97% | $44.03 | $46.44 | $43.03 | 6.22M |
| 2026-06-01 | $44.24 | -4.84% | $44.96 | $46.02 | $39.75 | 16.24M |
| 2026-05-29 | $46.49 | -5.83% | $46.44 | $47.31 | $44.00 | 22.39M |
| 2026-05-28 | $49.37 | -13.81% | $57.00 | $57.00 | $48.53 | 15.32M |
| 2026-05-27 | $57.28 | -2.60% | $58.67 | $62.15 | $55.25 | 11.66M |
| 2026-05-26 | $58.81 | +18.81% | $53.29 | $62.17 | $51.99 | 15.78M |