Firefly Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.98	21.16	19.54	19.73	19.73	-3.19%	1,511,342
Mar 5, 2026	21.11	21.61	19.45	20.38	20.38	-4.77%	1,749,761
Mar 4, 2026	20.84	21.93	20.71	21.40	21.40	2.59%	1,939,754
Mar 3, 2026	20.30	21.25	19.56	20.86	20.86	-0.29%	1,489,478
Mar 2, 2026	18.50	21.45	18.11	20.92	20.92	8.56%	3,012,577
Feb 27, 2026	20.47	20.69	18.84	19.27	19.27	-10.50%	3,559,263
Feb 26, 2026	20.38	21.78	20.05	21.53	21.53	5.80%	2,933,983
Feb 25, 2026	20.70	21.03	19.96	20.35	20.35	-1.69%	2,190,914
Feb 24, 2026	19.98	20.72	19.12	20.70	20.70	3.60%	1,629,727
Feb 23, 2026	19.49	20.20	19.21	19.98	19.98	-	1,367,725
Feb 20, 2026	21.00	21.76	19.84	19.98	19.98	-7.20%	2,090,521
Feb 19, 2026	20.75	21.91	20.52	21.53	21.53	0.28%	1,589,877
Feb 18, 2026	20.35	22.00	20.16	21.47	21.47	5.35%	2,696,271
Feb 17, 2026	19.00	21.70	18.62	20.38	20.38	5.60%	4,246,133
Feb 13, 2026	19.10	20.40	18.94	19.30	19.30	0.89%	2,301,356
Feb 12, 2026	20.84	20.86	18.80	19.13	19.13	-8.12%	3,080,874
Feb 11, 2026	23.10	23.29	20.45	20.82	20.82	-9.48%	3,273,512
Feb 10, 2026	24.36	24.63	22.94	23.00	23.00	-6.92%	2,082,143
Feb 9, 2026	24.00	25.32	23.40	24.71	24.71	3.48%	2,953,422
Feb 6, 2026	23.39	24.44	23.11	23.88	23.88	6.63%	2,601,643
Feb 5, 2026	23.19	24.43	21.95	22.40	22.40	-8.25%	2,295,130
Feb 4, 2026	25.05	25.05	23.06	24.41	24.41	-2.59%	3,790,172
Feb 3, 2026	23.70	25.12	22.95	25.06	25.06	9.62%	5,333,058
Feb 2, 2026	24.52	25.49	22.31	22.86	22.86	-9.29%	4,401,617
Jan 30, 2026	26.50	27.77	24.41	25.20	25.20	-6.98%	2,941,730
Jan 29, 2026	28.66	28.90	26.20	27.09	27.09	-6.13%	2,794,843
Jan 28, 2026	29.33	30.19	27.24	28.86	28.86	-1.67%	3,499,756
Jan 27, 2026	25.56	29.73	25.20	29.35	29.35	16.47%	3,827,140
Jan 26, 2026	29.33	29.33	24.84	25.20	25.20	-13.49%	4,667,228
Jan 23, 2026	31.50	31.99	29.08	29.13	29.13	-5.79%	3,135,066
Jan 22, 2026	29.48	31.15	28.89	30.92	30.92	6.99%	2,527,525
Jan 21, 2026	31.00	31.21	27.40	28.90	28.90	-4.75%	4,966,413
Jan 20, 2026	31.45	34.37	30.29	30.34	30.34	-9.19%	4,034,332
Jan 16, 2026	30.79	34.33	30.66	33.41	33.41	12.30%	5,026,793
Jan 15, 2026	29.70	30.88	28.92	29.75	29.75	-0.87%	2,361,960
Jan 14, 2026	27.50	30.05	26.43	30.01	30.01	7.29%	3,983,387
Jan 13, 2026	31.42	31.50	27.46	27.97	27.97	-8.11%	3,747,093
Jan 12, 2026	30.38	30.64	28.33	30.44	30.44	1.10%	2,646,403
Jan 9, 2026	28.45	31.00	26.51	30.11	30.11	7.57%	4,235,215
Jan 8, 2026	28.10	31.25	27.47	27.99	27.99	2.34%	4,255,342
Jan 7, 2026	26.26	29.01	25.30	27.35	27.35	3.40%	3,681,502
Jan 6, 2026	26.13	27.22	25.00	26.45	26.45	2.64%	4,122,360
Jan 5, 2026	24.62	26.07	23.75	25.77	25.77	8.46%	3,835,857
Jan 2, 2026	23.11	23.82	21.62	23.76	23.76	6.21%	4,133,609
Dec 31, 2025	22.75	23.14	21.97	22.37	22.37	-1.54%	3,124,758
Dec 30, 2025	23.86	24.45	22.70	22.72	22.72	-3.73%	3,328,752
Dec 29, 2025	22.92	24.85	22.78	23.60	23.60	1.11%	2,880,035
Dec 26, 2025	27.00	27.15	23.05	23.34	23.34	-13.68%	3,822,293
Dec 24, 2025	27.09	27.90	25.46	27.04	27.04	2.19%	2,101,532
Dec 23, 2025	26.28	27.48	25.91	26.46	26.46	-7.48%	4,372,345