Firefly Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	22.67	24.22	20.41	21.42	21.42	16.99%	8,137,936
Nov 12, 2025	19.26	19.48	18.21	18.31	18.31	-4.29%	2,410,312
Nov 11, 2025	19.00	19.57	18.43	19.13	19.13	-0.57%	1,216,017
Nov 10, 2025	20.00	20.29	18.82	19.24	19.24	-2.53%	1,388,291
Nov 7, 2025	19.02	20.25	18.39	19.74	19.74	2.12%	2,365,602
Nov 6, 2025	22.22	22.28	19.19	19.33	19.33	-14.09%	2,607,472
Nov 5, 2025	22.61	22.87	22.17	22.50	22.50	-1.53%	1,072,919
Nov 4, 2025	22.66	24.30	22.48	22.85	22.85	-3.91%	1,269,680
Nov 3, 2025	24.06	24.07	23.20	23.78	23.78	-1.98%	982,120
Oct 31, 2025	24.45	24.76	23.81	24.26	24.26	-0.78%	1,193,750
Oct 30, 2025	24.51	25.07	24.06	24.45	24.45	-2.40%	972,088
Oct 29, 2025	25.67	25.77	24.65	25.05	25.05	-2.79%	1,957,762
Oct 28, 2025	27.44	27.59	25.72	25.77	25.77	-6.26%	1,318,112
Oct 27, 2025	27.20	27.72	26.75	27.49	27.49	2.12%	987,037
Oct 24, 2025	26.48	27.69	26.41	26.92	26.92	3.70%	1,342,252
Oct 23, 2025	25.81	26.74	25.81	25.96	25.96	-1.07%	1,026,077
Oct 22, 2025	27.80	28.11	25.50	26.24	26.24	-6.88%	1,865,942
Oct 21, 2025	26.85	28.75	26.36	28.18	28.18	3.91%	1,349,325
Oct 20, 2025	26.38	27.46	26.21	27.12	27.12	2.88%	1,167,392
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