Starfighters Space, Inc. (FJET)
NYSEAMERICAN: FJET · Real-Time Price · USD
8.48
-0.17 (-1.97%)
Jun 3, 2026, 12:19 PM EDT - Market open
Starfighters Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.65 | 9.04 | 8.17 | 8.41 | - | -2.77% | 1,431,251 |
| 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 |
| May 21, 2026 | 5.13 | 5.20 | 4.87 | 5.15 | 5.15 | 0.19% | 1,711,682 |
| May 20, 2026 | 5.51 | 5.59 | 4.90 | 5.14 | 5.14 | -5.69% | 1,697,841 |
| May 19, 2026 | 5.27 | 5.65 | 5.15 | 5.45 | 5.45 | 3.22% | 901,226 |
| May 18, 2026 | 5.44 | 5.58 | 5.08 | 5.28 | 5.28 | -2.40% | 811,518 |
| May 15, 2026 | 5.00 | 5.62 | 5.00 | 5.41 | 5.41 | 5.25% | 1,350,441 |
| May 14, 2026 | 5.02 | 5.21 | 4.85 | 5.14 | 5.14 | 2.39% | 924,749 |
| May 13, 2026 | 5.11 | 5.18 | 4.73 | 5.02 | 5.02 | 0.20% | 1,058,636 |
| May 12, 2026 | 5.34 | 5.37 | 4.85 | 5.01 | 5.01 | -7.05% | 1,244,215 |
| May 11, 2026 | 5.77 | 5.88 | 5.30 | 5.39 | 5.39 | -5.11% | 1,872,463 |
| May 8, 2026 | 5.40 | 5.86 | 5.24 | 5.68 | 5.68 | 6.77% | 1,380,027 |
| May 7, 2026 | 5.26 | 5.56 | 5.18 | 5.32 | 5.32 | 2.50% | 784,679 |
| May 6, 2026 | 4.96 | 5.36 | 4.90 | 5.19 | 5.19 | 5.92% | 889,141 |
| May 5, 2026 | 4.97 | 5.07 | 4.71 | 4.90 | 4.90 | - | 809,424 |
| May 4, 2026 | 5.00 | 5.20 | 4.90 | 4.90 | 4.90 | -2.78% | 847,254 |
| May 1, 2026 | 5.13 | 5.42 | 4.85 | 5.04 | 5.04 | 0.20% | 1,107,265 |
| Apr 30, 2026 | 5.36 | 5.38 | 4.69 | 5.03 | 5.03 | -3.64% | 2,019,155 |
| Apr 29, 2026 | 5.85 | 5.87 | 5.00 | 5.22 | 5.22 | -10.31% | 985,463 |
| Apr 28, 2026 | 6.06 | 6.32 | 5.75 | 5.82 | 5.82 | -4.43% | 545,759 |
| Apr 27, 2026 | 5.91 | 6.20 | 5.80 | 6.09 | 6.09 | 3.05% | 492,274 |
| Apr 24, 2026 | 6.14 | 6.23 | 5.75 | 5.91 | 5.91 | -2.31% | 826,372 |
| Apr 23, 2026 | 6.51 | 6.78 | 5.90 | 6.05 | 6.05 | -11.55% | 1,314,595 |
| Apr 22, 2026 | 6.50 | 7.25 | 6.50 | 6.84 | 6.84 | 6.05% | 1,378,299 |
| Apr 21, 2026 | 5.88 | 6.70 | 5.88 | 6.45 | 6.45 | 11.21% | 1,968,060 |
| Apr 20, 2026 | 6.14 | 6.19 | 5.75 | 5.80 | 5.80 | -7.94% | 1,160,374 |
| Apr 17, 2026 | 6.72 | 7.23 | 6.11 | 6.30 | 6.30 | -6.25% | 1,866,389 |
| Apr 16, 2026 | 5.49 | 6.80 | 5.32 | 6.72 | 6.72 | 24.91% | 2,789,591 |
| Apr 15, 2026 | 5.09 | 5.50 | 4.92 | 5.38 | 5.38 | 6.32% | 1,229,677 |
| Apr 14, 2026 | 4.88 | 5.22 | 4.81 | 5.06 | 5.06 | 6.75% | 968,374 |
| Apr 13, 2026 | 4.58 | 5.00 | 4.39 | 4.74 | 4.74 | -2.27% | 1,075,761 |
| Apr 10, 2026 | 5.20 | 5.22 | 4.85 | 4.85 | 4.85 | -6.19% | 1,196,817 |
| Apr 9, 2026 | 5.44 | 5.63 | 5.11 | 5.17 | 5.17 | -4.08% | 695,129 |
| Apr 8, 2026 | 5.99 | 6.00 | 5.31 | 5.39 | 5.39 | -2.88% | 996,784 |
| Apr 7, 2026 | 5.85 | 5.93 | 5.45 | 5.55 | 5.55 | -5.13% | 581,850 |
| Apr 6, 2026 | 6.60 | 6.81 | 5.80 | 5.85 | 5.85 | -11.50% | 1,305,262 |
| Apr 2, 2026 | 6.10 | 7.11 | 6.00 | 6.61 | 6.61 | 7.83% | 1,170,292 |
| Apr 1, 2026 | 6.10 | 6.69 | 6.08 | 6.13 | 6.13 | 3.55% | 516,514 |
| Mar 31, 2026 | 5.80 | 6.13 | 5.65 | 5.92 | 5.92 | 3.68% | 445,405 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.56 | 5.71 | 5.71 | -5.62% | 550,620 |
| Mar 27, 2026 | 6.47 | 6.48 | 6.00 | 6.05 | 6.05 | -7.49% | 472,968 |
| Mar 26, 2026 | 6.86 | 7.30 | 6.44 | 6.54 | 6.54 | -6.30% | 450,336 |
| Mar 25, 2026 | 6.70 | 7.07 | 6.61 | 6.98 | 6.98 | 5.12% | 668,922 |
| Mar 24, 2026 | 6.64 | 6.84 | 6.39 | 6.64 | 6.64 | -1.34% | 606,716 |