Firefly Aerospace Inc. (FLY)
NASDAQ: FLY · Real-Time Price · USD
35.98
-1.68 (-4.46%)
At close: Sep 26, 2025, 4:00 PM EDT
35.88
-0.10 (-0.28%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Firefly Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 54.85 | 57.07 | 49.11 | 50.17 | 50.17 | -16.87% | 8,576,232 |