Starfighters Space, Inc. (FJET)
NYSEAMERICAN: FJET · Real-Time Price · USD
5.92
-0.38 (-6.03%)
Apr 20, 2026, 10:24 AM EDT - Market open
Starfighters Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 6.14 | 6.19 | 5.85 | 5.91 | - | -6.19% | 497,589 |
| 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 |
| Mar 4, 2026 | 6.53 | 6.69 | 5.94 | 6.69 | 6.69 | 5.85% | 936,481 |
| Mar 3, 2026 | 6.54 | 7.00 | 6.25 | 6.32 | 6.32 | -7.47% | 977,613 |
| Mar 2, 2026 | 6.01 | 6.95 | 6.00 | 6.83 | 6.83 | 9.11% | 1,125,182 |
| Feb 27, 2026 | 6.82 | 6.95 | 6.16 | 6.26 | 6.26 | -13.06% | 1,298,308 |
| Feb 26, 2026 | 7.24 | 7.30 | 6.48 | 7.20 | 7.20 | 4.05% | 1,583,142 |
| Feb 25, 2026 | 7.32 | 7.39 | 6.60 | 6.92 | 6.92 | -3.22% | 1,333,627 |
| Feb 24, 2026 | 8.00 | 8.00 | 6.80 | 7.15 | 7.15 | -11.73% | 1,487,377 |
| Feb 23, 2026 | 8.26 | 8.26 | 7.30 | 8.10 | 8.10 | -10.60% | 1,769,350 |
| Feb 20, 2026 | 10.40 | 11.67 | 8.83 | 9.06 | 9.06 | -15.56% | 4,927,699 |
| Feb 19, 2026 | 8.80 | 11.60 | 8.22 | 10.73 | 10.73 | 18.96% | 6,387,151 |
| Feb 18, 2026 | 7.26 | 9.85 | 7.00 | 9.02 | 9.02 | 26.33% | 7,554,298 |
| Feb 17, 2026 | 5.05 | 7.15 | 5.00 | 7.14 | 7.14 | 39.45% | 3,128,231 |
| Feb 13, 2026 | 4.60 | 5.38 | 4.56 | 5.12 | 5.12 | 10.34% | 545,187 |
| Feb 12, 2026 | 4.85 | 4.95 | 4.51 | 4.64 | 4.64 | -5.31% | 365,217 |
| Feb 11, 2026 | 5.13 | 5.16 | 4.62 | 4.90 | 4.90 | -4.67% | 538,514 |
| Feb 10, 2026 | 5.25 | 5.27 | 4.88 | 5.14 | 5.14 | -0.77% | 675,403 |
| Feb 9, 2026 | 5.40 | 5.68 | 5.05 | 5.18 | 5.18 | -2.63% | 576,039 |
| Feb 6, 2026 | 5.02 | 5.41 | 4.81 | 5.32 | 5.32 | 4.72% | 869,917 |