Skip to main content
logo
Firefly Aerospace Inc. (FLY)
NASDAQ: FLY · Real-Time Price · USD
22.37
-0.35 (-1.54%)
At close: Dec 31, 2025, 4:00 PM EST
22.56
+0.19 (0.85%)
After-hours: Dec 31, 2025, 7:59 PM EST

Firefly Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202522.7523.1421.9722.3722.37-1.54%3,087,062
Dec 30, 202523.8624.4522.7022.7222.72-3.73%3,324,171
Dec 29, 202522.9224.8522.7823.6023.601.11%2,880,035
Dec 26, 202527.0027.1523.0523.3423.34-13.68%3,822,293
Dec 24, 202527.0927.9025.4627.0427.042.19%2,101,532
Dec 23, 202526.2827.4825.9126.4626.46-7.48%4,372,345
Dec 22, 202525.5128.7425.3328.6028.6016.02%6,374,374
Dec 19, 202520.3424.9120.3024.6524.6522.82%8,173,113
Dec 18, 202519.2120.3018.9420.0720.078.31%1,882,200
Dec 17, 202520.3920.6218.5218.5318.53-8.63%1,527,521
Dec 16, 202520.0020.6619.3620.2820.28-0.39%1,511,897
Dec 15, 202522.3223.6620.3220.3620.36-7.87%3,730,181
Dec 12, 202523.7824.1921.6322.1022.10-6.00%3,775,308
Dec 11, 202521.8523.8320.5623.5123.5110.38%3,664,750
Dec 10, 202519.5221.8818.9921.3021.309.46%3,501,764
Dec 9, 202519.1519.9518.6319.4619.461.73%1,342,189
Dec 8, 202520.0520.3818.4519.1319.13-3.43%1,755,560
Dec 5, 202520.3821.0219.6719.8119.81-2.03%1,881,834
Dec 4, 202518.6920.5018.5620.2220.229.00%2,279,081
Dec 3, 202517.8518.8617.5118.5518.553.63%1,811,349
Dec 2, 202516.9418.5316.8417.9017.906.48%2,096,823
Dec 1, 202517.1917.2716.5516.8116.81-5.08%1,475,853
Nov 28, 202517.6618.0617.4917.7117.711.61%720,623
Nov 26, 202517.6218.2817.1717.4317.430.52%1,464,102
Nov 25, 202516.9717.8416.8217.3417.342.85%1,523,333
Nov 24, 202516.7517.0516.3616.8616.860.48%1,569,536
Nov 21, 202517.0317.4016.0016.7816.78-0.83%2,111,561
Nov 20, 202519.6120.0016.9016.9216.92-12.87%2,753,802
Nov 19, 202519.7320.2119.1119.4219.42-1.72%1,451,926
Nov 18, 202519.0020.0918.8519.7619.761.44%2,150,422
Nov 17, 202522.9822.9819.1219.4819.48-15.12%3,628,753
Nov 14, 202520.9724.3520.8222.9522.957.14%4,459,678
Nov 13, 202522.6724.2220.4121.4221.4216.99%8,164,845
Nov 12, 202519.2619.4818.2118.3118.31-4.29%2,410,312
Nov 11, 202519.0019.5718.4319.1319.13-0.57%1,216,017
Nov 10, 202520.0020.2918.8219.2419.24-2.53%1,388,291
Nov 7, 202519.0220.2518.3919.7419.742.12%2,365,602
Nov 6, 202522.2222.2819.1919.3319.33-14.09%2,607,472
Nov 5, 202522.6122.8722.1722.5022.50-1.53%1,080,734
Nov 4, 202522.6624.3022.4822.8522.85-3.91%1,269,680
Nov 3, 202524.0624.0723.2023.7823.78-1.98%982,120
Oct 31, 202524.4524.7623.8124.2624.26-0.78%1,193,750
Oct 30, 202524.5125.0724.0624.4524.45-2.40%972,088
Oct 29, 202525.6725.7724.6525.0525.05-2.79%1,957,762
Oct 28, 202527.4427.5925.7225.7725.77-6.26%1,318,112
Oct 27, 202527.2027.7226.7527.4927.492.12%987,037
Oct 24, 202526.4827.6926.4126.9226.923.70%1,342,252
Oct 23, 202525.8126.7425.8125.9625.96-1.07%1,026,077
Oct 22, 202527.8028.1125.5026.2426.24-6.88%1,865,942
Oct 21, 202526.8528.7526.3628.1828.183.91%1,349,325