Firefly Aerospace Inc. (FLY)
NASDAQ: FLY · Real-Time Price · USD
45.37
-1.78 (-3.78%)
At close: Aug 29, 2025, 4:00 PM
45.50
+0.13 (0.29%)
After-hours: Aug 29, 2025, 7:56 PM EDT
Firefly Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.54 | 46.89 | 45.16 | 45.37 | 45.37 | -3.78% | 375,518 |
| 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 |