Starfighters Space, Inc. (FJET)
NYSEAMERICAN: FJET · Real-Time Price · USD
5.00
-0.02 (-0.40%)
May 14, 2026, 10:03 AM EDT - Market open
Starfighters Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.02 | 5.08 | 4.94 | 4.86 | - | -3.19% | 99,803 |
| May 13, 2026 | 5.11 | 5.18 | 4.73 | 5.02 | 5.02 | 0.20% | 1,037,628 |
| May 12, 2026 | 5.34 | 5.37 | 4.85 | 5.01 | 5.01 | -7.05% | 1,238,047 |
| May 11, 2026 | 5.77 | 5.88 | 5.30 | 5.39 | 5.39 | -5.11% | 1,855,545 |
| May 8, 2026 | 5.40 | 5.86 | 5.24 | 5.68 | 5.68 | 6.77% | 1,347,682 |
| May 7, 2026 | 5.26 | 5.56 | 5.18 | 5.32 | 5.32 | 2.50% | 780,139 |
| May 6, 2026 | 4.96 | 5.36 | 4.90 | 5.19 | 5.19 | 5.92% | 888,315 |
| May 5, 2026 | 4.97 | 5.07 | 4.71 | 4.90 | 4.90 | - | 799,305 |
| May 4, 2026 | 5.00 | 5.20 | 4.90 | 4.90 | 4.90 | -2.78% | 828,790 |
| May 1, 2026 | 5.13 | 5.42 | 4.85 | 5.04 | 5.04 | 0.20% | 1,100,754 |
| Apr 30, 2026 | 5.36 | 5.38 | 4.69 | 5.03 | 5.03 | -3.64% | 2,001,213 |
| Apr 29, 2026 | 5.85 | 5.87 | 5.00 | 5.22 | 5.22 | -10.31% | 979,675 |
| Apr 28, 2026 | 6.06 | 6.32 | 5.75 | 5.82 | 5.82 | -4.43% | 541,383 |
| Apr 27, 2026 | 5.91 | 6.20 | 5.80 | 6.09 | 6.09 | 3.05% | 485,864 |
| Apr 24, 2026 | 6.14 | 6.23 | 5.75 | 5.91 | 5.91 | -2.31% | 822,545 |
| Apr 23, 2026 | 6.51 | 6.78 | 5.90 | 6.05 | 6.05 | -11.55% | 1,303,892 |
| Apr 22, 2026 | 6.50 | 7.25 | 6.50 | 6.84 | 6.84 | 6.05% | 1,371,901 |
| Apr 21, 2026 | 5.88 | 6.70 | 5.88 | 6.45 | 6.45 | 11.21% | 1,940,972 |
| Apr 20, 2026 | 6.14 | 6.19 | 5.75 | 5.80 | 5.80 | -7.94% | 1,153,139 |
| Apr 17, 2026 | 6.72 | 7.23 | 6.11 | 6.30 | 6.30 | -6.25% | 1,857,064 |
| Apr 16, 2026 | 5.49 | 6.80 | 5.32 | 6.72 | 6.72 | 24.91% | 2,741,587 |
| Apr 15, 2026 | 5.09 | 5.50 | 4.92 | 5.38 | 5.38 | 6.32% | 1,213,790 |
| Apr 14, 2026 | 4.88 | 5.22 | 4.81 | 5.06 | 5.06 | 6.75% | 967,501 |
| Apr 13, 2026 | 4.58 | 5.00 | 4.39 | 4.74 | 4.74 | -2.27% | 1,067,434 |
| Apr 10, 2026 | 5.20 | 5.22 | 4.85 | 4.85 | 4.85 | -6.19% | 1,181,369 |
| Apr 9, 2026 | 5.44 | 5.63 | 5.11 | 5.17 | 5.17 | -4.08% | 688,946 |
| Apr 8, 2026 | 5.99 | 6.00 | 5.31 | 5.39 | 5.39 | -2.88% | 988,383 |
| Apr 7, 2026 | 5.85 | 5.93 | 5.45 | 5.55 | 5.55 | -5.13% | 521,458 |
| Apr 6, 2026 | 6.60 | 6.81 | 5.80 | 5.85 | 5.85 | -11.50% | 1,266,965 |
| Apr 2, 2026 | 6.10 | 7.11 | 6.00 | 6.61 | 6.61 | 7.83% | 1,164,286 |
| Apr 1, 2026 | 6.10 | 6.69 | 6.08 | 6.13 | 6.13 | 3.55% | 511,256 |
| Mar 31, 2026 | 5.80 | 6.13 | 5.65 | 5.92 | 5.92 | 3.68% | 442,476 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.56 | 5.71 | 5.71 | -5.62% | 542,388 |
| Mar 27, 2026 | 6.47 | 6.48 | 6.00 | 6.05 | 6.05 | -7.49% | 470,061 |
| Mar 26, 2026 | 6.86 | 7.30 | 6.44 | 6.54 | 6.54 | -6.30% | 449,420 |
| Mar 25, 2026 | 6.70 | 7.07 | 6.61 | 6.98 | 6.98 | 5.12% | 667,242 |
| Mar 24, 2026 | 6.64 | 6.84 | 6.39 | 6.64 | 6.64 | -1.34% | 594,795 |
| Mar 23, 2026 | 7.03 | 7.09 | 6.35 | 6.73 | 6.73 | -2.75% | 955,955 |
| Mar 20, 2026 | 7.42 | 7.49 | 6.75 | 6.92 | 6.92 | -7.73% | 2,120,154 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.07 | 7.50 | 7.50 | -2.72% | 658,260 |
| Mar 18, 2026 | 8.40 | 8.48 | 7.60 | 7.71 | 7.71 | -4.58% | 898,323 |
| Mar 17, 2026 | 7.03 | 8.18 | 6.90 | 8.08 | 8.08 | 11.76% | 1,173,749 |
| Mar 16, 2026 | 7.24 | 7.39 | 6.80 | 7.23 | 7.23 | 1.69% | 574,433 |
| Mar 13, 2026 | 8.39 | 8.39 | 6.95 | 7.11 | 7.11 | -6.45% | 987,428 |
| Mar 12, 2026 | 7.82 | 7.98 | 7.40 | 7.60 | 7.60 | -5.59% | 450,742 |
| Mar 11, 2026 | 7.40 | 8.09 | 7.21 | 8.05 | 8.05 | 8.78% | 955,398 |
| Mar 10, 2026 | 8.10 | 8.14 | 7.20 | 7.40 | 7.40 | -7.85% | 881,367 |
| Mar 9, 2026 | 7.67 | 8.39 | 7.35 | 8.03 | 8.03 | 3.21% | 1,189,355 |
| Mar 6, 2026 | 6.59 | 8.46 | 6.55 | 7.78 | 7.78 | 16.64% | 2,558,465 |
| Mar 5, 2026 | 6.50 | 7.20 | 6.50 | 6.67 | 6.67 | -0.30% | 881,536 |