Firefly Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.20	26.67	23.03	23.71	23.71	-11.58%	6,411,290
Mar 26, 2026	26.90	28.12	25.72	26.81	26.81	-2.62%	6,366,884
Mar 25, 2026	24.63	28.34	24.31	27.53	27.53	16.01%	9,520,703
Mar 24, 2026	23.64	24.30	22.57	23.73	23.73	-1.17%	5,101,182
Mar 23, 2026	22.64	25.03	21.53	24.01	24.01	3.40%	7,711,912
Mar 20, 2026	25.55	27.17	22.12	23.22	23.22	1.13%	15,924,924
Mar 19, 2026	22.13	23.47	21.94	22.96	22.96	-0.99%	5,375,650
Mar 18, 2026	24.07	24.49	23.05	23.19	23.19	-5.66%	3,616,951
Mar 17, 2026	23.92	25.03	23.58	24.58	24.58	2.72%	3,062,309
Mar 16, 2026	23.90	25.19	22.77	23.93	23.93	1.96%	3,622,028
Mar 13, 2026	23.84	25.33	23.33	23.47	23.47	1.03%	5,604,785
Mar 12, 2026	23.70	25.17	22.91	23.23	23.23	12.77%	14,211,550
Mar 11, 2026	19.18	20.62	19.15	20.60	20.60	6.24%	2,608,764
Mar 10, 2026	20.16	20.16	18.81	19.39	19.39	-6.55%	3,296,609
Mar 9, 2026	19.53	21.04	19.22	20.75	20.75	5.17%	2,533,779
Mar 6, 2026	19.98	21.16	19.54	19.73	19.73	-3.19%	1,524,159
Mar 5, 2026	21.11	21.61	19.45	20.38	20.38	-4.77%	1,758,299
Mar 4, 2026	20.84	21.93	20.71	21.40	21.40	2.59%	1,952,460
Mar 3, 2026	20.30	21.25	19.56	20.86	20.86	-0.29%	1,493,458
Mar 2, 2026	18.50	21.45	18.11	20.92	20.92	8.56%	3,033,918
Feb 27, 2026	20.47	20.69	18.84	19.27	19.27	-10.50%	3,580,201
Feb 26, 2026	20.38	21.78	20.05	21.53	21.53	5.80%	2,951,299
Feb 25, 2026	20.70	21.03	19.96	20.35	20.35	-1.69%	2,261,877
Feb 24, 2026	19.98	20.72	19.12	20.70	20.70	3.60%	1,643,360
Feb 23, 2026	19.49	20.20	19.21	19.98	19.98	-	1,370,299
Feb 20, 2026	21.00	21.76	19.84	19.98	19.98	-7.20%	2,110,372
Feb 19, 2026	20.75	21.91	20.52	21.53	21.53	0.28%	1,612,019
Feb 18, 2026	20.35	22.00	20.16	21.47	21.47	5.35%	2,743,896
Feb 17, 2026	19.00	21.70	18.62	20.38	20.38	5.60%	4,286,049
Feb 13, 2026	19.10	20.40	18.94	19.30	19.30	0.89%	2,315,717
Feb 12, 2026	20.84	20.86	18.80	19.13	19.13	-8.12%	3,101,412
Feb 11, 2026	23.10	23.29	20.45	20.82	20.82	-9.48%	3,629,802
Feb 10, 2026	24.36	24.63	22.94	23.00	23.00	-6.92%	2,106,768
Feb 9, 2026	24.00	25.32	23.40	24.71	24.71	3.48%	2,963,556
Feb 6, 2026	23.39	24.44	23.11	23.88	23.88	6.63%	2,619,341
Feb 5, 2026	23.19	24.43	21.95	22.40	22.40	-8.25%	2,341,477
Feb 4, 2026	25.05	25.05	23.06	24.41	24.41	-2.59%	5,226,140
Feb 3, 2026	23.70	25.12	22.95	25.06	25.06	9.62%	5,368,086
Feb 2, 2026	24.52	25.49	22.31	22.86	22.86	-9.29%	4,446,352
Jan 30, 2026	26.50	27.77	24.41	25.20	25.20	-6.98%	2,962,657
Jan 29, 2026	28.66	28.90	26.20	27.09	27.09	-6.13%	2,811,570
Jan 28, 2026	29.33	30.19	27.24	28.86	28.86	-1.67%	3,526,354
Jan 27, 2026	25.56	29.73	25.20	29.35	29.35	16.47%	3,867,030
Jan 26, 2026	29.33	29.33	24.84	25.20	25.20	-13.49%	4,711,133
Jan 23, 2026	31.50	31.99	29.08	29.13	29.13	-5.79%	3,137,621
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