Firefly Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	26.38	27.46	26.21	27.12	-	2.88%	1,162,592
Oct 17, 2025	27.61	27.99	25.85	26.36	26.36	-6.02%	1,883,652
Oct 16, 2025	29.80	29.90	27.81	28.05	28.05	-5.24%	1,649,029
Oct 15, 2025	30.43	31.20	28.94	29.60	29.60	-1.63%	1,396,540
Oct 14, 2025	29.27	31.22	27.81	30.09	30.09	0.70%	1,919,645
Oct 13, 2025	28.63	30.33	28.60	29.88	29.88	5.36%	1,529,321
Oct 10, 2025	30.96	31.96	28.35	28.36	28.36	-5.66%	2,860,207
Oct 9, 2025	32.20	33.32	29.78	30.06	30.06	-3.03%	4,144,917
Oct 8, 2025	28.61	31.68	28.30	31.00	31.00	9.00%	4,007,763
Oct 7, 2025	29.25	29.79	28.13	28.44	28.44	-2.23%	2,618,914
Oct 6, 2025	30.88	30.96	28.61	29.09	29.09	6.28%	4,947,818
Oct 3, 2025	27.12	28.00	26.55	27.37	27.37	2.13%	2,784,079
Oct 2, 2025	26.98	28.24	26.05	26.80	26.80	0.49%	3,377,218
Oct 1, 2025	29.54	29.54	26.34	26.67	26.67	-9.04%	5,106,526
Sep 30, 2025	31.76	32.00	27.55	29.32	29.32	-20.67%	7,673,008
Sep 29, 2025	36.00	36.99	34.53	36.96	36.96	2.72%	1,664,887
Sep 26, 2025	37.60	37.66	35.01	35.98	35.98	-4.46%	1,652,846
Sep 25, 2025	39.90	40.00	36.69	37.66	37.66	-7.15%	2,357,274
Sep 24, 2025	42.26	42.63	40.27	40.56	40.56	-3.29%	1,541,138
Sep 23, 2025	43.56	44.89	41.37	41.94	41.94	-15.31%	3,555,460
Sep 22, 2025	46.31	49.59	45.66	49.52	49.52	9.56%	2,174,111
Sep 19, 2025	45.64	46.21	44.50	45.20	45.20	-0.04%	2,087,520
Sep 18, 2025	43.93	45.60	43.80	45.22	45.22	4.29%	597,088
Sep 17, 2025	43.73	44.59	43.16	43.36	43.36	-1.12%	503,605
Sep 16, 2025	44.00	45.45	43.58	43.85	43.85	-0.02%	610,869
Sep 15, 2025	44.26	45.00	43.50	43.86	43.86	0.25%	328,583
Sep 12, 2025	43.01	43.76	42.35	43.75	43.75	1.82%	369,498
Sep 11, 2025	42.61	43.33	42.12	42.97	42.97	0.47%	445,715
Sep 10, 2025	43.98	44.24	42.53	42.77	42.77	-3.97%	723,024
Sep 9, 2025	42.70	44.75	42.26	44.54	44.54	4.11%	519,613
Sep 8, 2025	42.55	43.24	41.75	42.78	42.78	0.35%	1,035,564
Sep 5, 2025	42.96	43.28	41.57	42.63	42.63	-0.44%	390,439
Sep 4, 2025	44.40	44.99	42.28	42.82	42.82	-3.52%	771,007
Sep 3, 2025	44.23	45.40	42.51	44.38	44.38	0.34%	900,539
Sep 2, 2025	45.00	46.09	43.61	44.23	44.23	-2.51%	508,308
Aug 29, 2025	46.54	46.89	45.16	45.37	45.37	-3.78%	376,414
Aug 28, 2025	47.67	48.95	46.94	47.15	47.15	0.26%	570,664
Aug 27, 2025	46.40	47.80	46.13	47.03	47.03	4.40%	652,074
Aug 26, 2025	44.69	45.26	44.45	45.05	45.05	0.73%	294,397
Aug 25, 2025	46.09	46.43	44.60	44.73	44.73	-3.00%	485,620
Aug 22, 2025	46.05	46.91	45.00	46.11	46.11	-0.35%	1,016,600
Aug 21, 2025	45.37	46.60	44.00	46.27	46.27	2.21%	727,165
Aug 20, 2025	45.43	47.00	45.00	45.27	45.27	-0.46%	1,433,535
Aug 19, 2025	48.55	49.19	45.01	45.48	45.48	-6.46%	981,713
Aug 18, 2025	47.00	48.73	46.33	48.62	48.62	2.70%	610,240
Aug 15, 2025	49.28	49.28	46.39	47.34	47.34	-4.03%	1,010,560
Aug 14, 2025	50.21	51.25	46.31	49.33	49.33	-2.80%	1,878,470
Aug 13, 2025	51.12	53.60	50.60	50.75	50.75	-1.39%	3,419,342
Aug 12, 2025	53.78	55.00	51.34	51.47	51.47	-4.02%	1,821,507
Aug 11, 2025	49.51	54.95	49.50	53.62	53.62	6.88%	3,410,131