Starfighters Space, Inc. (FJET)
NYSEAMERICAN: FJET · Real-Time Price · USD
4.030
+0.230 (6.05%)
At close: Aug 4, 2026, 4:00 PM EDT
4.020
-0.010 (-0.25%)
Pre-market: Aug 5, 2026, 7:39 AM EDT
Starfighters Space Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.88 | 4.10 | 3.83 | 4.03 | 4.03 | 6.05% | 879,181 |
| Aug 3, 2026 | 3.61 | 3.91 | 3.58 | 3.80 | 3.80 | 7.04% | 757,497 |
| Jul 31, 2026 | 3.52 | 3.74 | 3.47 | 3.55 | 3.55 | - | 545,889 |
| Jul 30, 2026 | 3.52 | 3.67 | 3.46 | 3.55 | 3.55 | 2.31% | 554,856 |
| Jul 29, 2026 | 3.64 | 3.74 | 3.43 | 3.47 | 3.47 | -5.71% | 546,622 |
| Jul 28, 2026 | 3.65 | 3.72 | 3.40 | 3.68 | 3.68 | 0.82% | 408,649 |
| Jul 27, 2026 | 3.50 | 3.71 | 3.48 | 3.65 | 3.65 | 6.41% | 631,842 |
| Jul 24, 2026 | 3.72 | 3.72 | 3.39 | 3.43 | 3.43 | -7.55% | 618,406 |
| Jul 23, 2026 | 3.65 | 3.73 | 3.43 | 3.71 | 3.71 | -0.27% | 879,600 |
| Jul 22, 2026 | 4.01 | 4.11 | 3.70 | 3.72 | 3.72 | -7.69% | 648,104 |
| Jul 21, 2026 | 3.72 | 4.09 | 3.65 | 4.03 | 4.03 | 9.21% | 740,174 |
| Jul 20, 2026 | 3.85 | 3.93 | 3.55 | 3.69 | 3.69 | -4.16% | 692,889 |
| Jul 17, 2026 | 3.90 | 3.97 | 3.68 | 3.85 | 3.85 | -3.27% | 895,159 |
| Jul 16, 2026 | 4.32 | 4.37 | 3.95 | 3.98 | 3.98 | -8.92% | 1,133,252 |
| Jul 15, 2026 | 4.74 | 4.95 | 4.31 | 4.37 | 4.37 | -7.61% | 799,268 |
| Jul 14, 2026 | 4.66 | 4.93 | 4.63 | 4.73 | 4.73 | - | 607,117 |
| Jul 13, 2026 | 4.45 | 4.85 | 4.36 | 4.73 | 4.73 | 6.29% | 937,670 |
| Jul 10, 2026 | 4.51 | 4.60 | 4.25 | 4.45 | 4.45 | -0.45% | 578,556 |
| Jul 9, 2026 | 4.45 | 4.62 | 4.35 | 4.47 | 4.47 | -0.22% | 453,135 |
| Jul 8, 2026 | 4.57 | 4.80 | 4.36 | 4.48 | 4.48 | -3.03% | 831,348 |
| Jul 7, 2026 | 4.85 | 4.99 | 4.54 | 4.62 | 4.62 | -4.55% | 711,961 |
| Jul 6, 2026 | 4.85 | 5.06 | 4.83 | 4.84 | 4.84 | -0.41% | 636,201 |
| Jul 2, 2026 | 5.02 | 5.09 | 4.76 | 4.86 | 4.86 | -0.82% | 1,086,868 |
| Jul 1, 2026 | 5.33 | 5.59 | 4.90 | 4.90 | 4.90 | -7.89% | 1,093,640 |
| Jun 30, 2026 | 5.60 | 5.72 | 5.09 | 5.32 | 5.32 | -5.51% | 1,446,911 |
| Jun 29, 2026 | 5.42 | 5.72 | 5.17 | 5.63 | 5.63 | 4.26% | 1,168,333 |
| Jun 26, 2026 | 4.38 | 5.46 | 4.38 | 5.40 | 5.40 | 23.29% | 7,304,043 |
| Jun 25, 2026 | 4.22 | 4.78 | 4.21 | 4.38 | 4.38 | 4.78% | 1,472,979 |
| Jun 24, 2026 | 4.50 | 4.55 | 4.11 | 4.18 | 4.18 | -7.73% | 1,174,936 |
| Jun 23, 2026 | 4.55 | 4.74 | 4.35 | 4.53 | 4.53 | -3.21% | 1,816,676 |
| Jun 22, 2026 | 5.10 | 5.15 | 4.67 | 4.68 | 4.68 | -10.34% | 2,318,495 |
| Jun 18, 2026 | 5.35 | 5.49 | 4.94 | 5.22 | 5.22 | -1.69% | 1,932,568 |
| Jun 17, 2026 | 5.50 | 5.63 | 5.20 | 5.31 | 5.31 | -4.67% | 1,368,559 |
| Jun 16, 2026 | 5.70 | 5.79 | 5.39 | 5.57 | 5.57 | -2.28% | 1,591,327 |
| Jun 15, 2026 | 6.33 | 6.42 | 5.56 | 5.70 | 5.70 | -7.77% | 1,997,733 |
| Jun 12, 2026 | 7.17 | 7.17 | 5.90 | 6.18 | 6.18 | -8.44% | 2,593,733 |
| Jun 11, 2026 | 7.80 | 8.08 | 6.71 | 6.75 | 6.75 | -16.67% | 2,239,663 |
| Jun 10, 2026 | 7.11 | 8.10 | 6.92 | 8.10 | 8.10 | 10.20% | 1,457,587 |
| Jun 9, 2026 | 8.17 | 8.45 | 7.10 | 7.35 | 7.35 | -9.71% | 2,315,442 |
| Jun 8, 2026 | 8.71 | 8.99 | 7.93 | 8.14 | 8.14 | -1.93% | 2,613,545 |
| Jun 5, 2026 | 9.50 | 9.75 | 8.05 | 8.30 | 8.30 | -13.27% | 2,645,065 |
| Jun 4, 2026 | 8.65 | 10.55 | 8.41 | 9.57 | 9.57 | 9.50% | 6,732,063 |
| Jun 3, 2026 | 8.65 | 9.50 | 8.07 | 8.74 | 8.74 | 1.04% | 3,628,638 |
| Jun 2, 2026 | 9.05 | 9.19 | 8.30 | 8.65 | 8.65 | -8.95% | 4,462,795 |
| Jun 1, 2026 | 7.23 | 9.75 | 6.80 | 9.50 | 9.50 | 27.35% | 8,831,596 |
| May 29, 2026 | 6.98 | 7.74 | 6.25 | 7.46 | 7.46 | 9.06% | 4,246,333 |
| May 28, 2026 | 6.70 | 7.03 | 6.45 | 6.84 | 6.84 | 3.01% | 2,074,527 |
| May 27, 2026 | 6.65 | 7.05 | 6.17 | 6.64 | 6.64 | 3.11% | 3,665,679 |
| May 26, 2026 | 7.94 | 7.98 | 6.32 | 6.44 | 6.44 | -10.56% | 6,983,862 |
| May 22, 2026 | 5.23 | 7.50 | 5.23 | 7.20 | 7.20 | 39.81% | 11,624,658 |