Firefly Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	29.48	31.15	28.89	30.92	30.92	6.99%	2,526,157
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
Dec 22, 2025	25.51	28.74	25.33	28.60	28.60	16.02%	6,374,374
Dec 19, 2025	20.34	24.91	20.30	24.65	24.65	22.82%	8,173,113
Dec 18, 2025	19.21	20.30	18.94	20.07	20.07	8.31%	1,882,200
Dec 17, 2025	20.39	20.62	18.52	18.53	18.53	-8.63%	1,527,521
Dec 16, 2025	20.00	20.66	19.36	20.28	20.28	-0.39%	1,511,897
Dec 15, 2025	22.32	23.66	20.32	20.36	20.36	-7.87%	3,730,181
Dec 12, 2025	23.78	24.19	21.63	22.10	22.10	-6.00%	3,775,308
Dec 11, 2025	21.85	23.83	20.56	23.51	23.51	10.38%	3,664,750
Dec 10, 2025	19.52	21.88	18.99	21.30	21.30	9.46%	3,501,764
Dec 9, 2025	19.15	19.95	18.63	19.46	19.46	1.73%	1,342,189
Dec 8, 2025	20.05	20.38	18.45	19.13	19.13	-3.43%	1,755,560
Dec 5, 2025	20.38	21.02	19.67	19.81	19.81	-2.03%	1,881,834
Dec 4, 2025	18.69	20.50	18.56	20.22	20.22	9.00%	2,279,081
Dec 3, 2025	17.85	18.86	17.51	18.55	18.55	3.63%	1,811,349
Dec 2, 2025	16.94	18.53	16.84	17.90	17.90	6.48%	2,096,823
Dec 1, 2025	17.19	17.27	16.55	16.81	16.81	-5.08%	1,475,853
Nov 28, 2025	17.66	18.06	17.49	17.71	17.71	1.61%	720,623
Nov 26, 2025	17.62	18.28	17.17	17.43	17.43	0.52%	1,464,102
Nov 25, 2025	16.97	17.84	16.82	17.34	17.34	2.85%	1,523,333
Nov 24, 2025	16.75	17.05	16.36	16.86	16.86	0.48%	1,569,536
Nov 21, 2025	17.03	17.40	16.00	16.78	16.78	-0.83%	2,111,561
Nov 20, 2025	19.61	20.00	16.90	16.92	16.92	-12.87%	2,753,802
Nov 19, 2025	19.73	20.21	19.11	19.42	19.42	-1.72%	1,451,926
Nov 18, 2025	19.00	20.09	18.85	19.76	19.76	1.44%	2,150,422
Nov 17, 2025	22.98	22.98	19.12	19.48	19.48	-15.12%	3,628,753
Nov 14, 2025	20.97	24.35	20.82	22.95	22.95	7.14%	4,459,678
Nov 13, 2025	22.67	24.22	20.41	21.42	21.42	16.99%	8,164,845
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