Firefly Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	19.47	19.95	18.96	19.67	19.67	2.08%	3,102,847
Jul 17, 2026	18.27	20.22	18.03	19.27	19.27	1.26%	5,086,226
Jul 16, 2026	20.47	20.48	18.77	19.03	19.03	-9.12%	5,005,740
Jul 15, 2026	21.73	22.30	20.70	20.94	20.94	-2.83%	4,497,975
Jul 14, 2026	22.74	23.15	21.53	21.55	21.55	-3.23%	2,809,793
Jul 13, 2026	23.62	23.80	22.06	22.27	22.27	-7.56%	3,158,172
Jul 10, 2026	25.50	25.56	24.04	24.09	24.09	-4.71%	2,415,894
Jul 9, 2026	26.00	26.13	25.27	25.28	25.28	-2.32%	2,026,819
Jul 8, 2026	24.99	26.50	24.85	25.88	25.88	0.86%	3,359,398
Jul 7, 2026	27.51	27.69	25.64	25.66	25.66	-8.36%	3,026,588
Jul 6, 2026	28.85	29.75	27.74	28.00	28.00	-3.11%	3,378,741
Jul 2, 2026	28.03	31.09	27.67	28.90	28.90	1.87%	3,546,275
Jul 1, 2026	29.41	30.64	28.20	28.37	28.37	-3.50%	6,439,831
Jun 30, 2026	28.73	30.30	27.20	29.40	29.40	1.20%	6,793,884
Jun 29, 2026	26.59	29.18	26.52	29.05	29.05	13.74%	7,411,928
Jun 26, 2026	24.40	25.87	24.23	25.54	25.54	3.78%	12,529,689
Jun 25, 2026	25.40	25.51	23.89	24.61	24.61	-1.48%	6,064,430
Jun 24, 2026	26.99	26.99	24.68	24.98	24.98	-8.20%	7,163,976
Jun 23, 2026	28.45	29.80	27.20	27.21	27.21	-6.04%	5,165,736
Jun 22, 2026	30.49	30.50	27.62	28.96	28.96	-6.43%	6,232,238
Jun 18, 2026	31.55	31.77	28.83	30.95	30.95	-0.64%	13,334,434
Jun 17, 2026	31.41	32.59	30.73	31.15	31.15	0.65%	5,238,273
Jun 16, 2026	32.45	32.98	30.33	30.95	30.95	-7.22%	7,902,032
Jun 15, 2026	34.79	34.88	32.98	33.36	33.36	4.68%	7,685,537
Jun 12, 2026	38.69	39.25	31.40	31.87	31.87	-19.05%	14,603,922
Jun 11, 2026	34.83	39.53	34.35	39.37	39.37	17.80%	10,324,141
Jun 10, 2026	34.75	35.35	32.67	33.42	33.42	-0.07%	5,151,191
Jun 9, 2026	37.94	38.00	31.91	33.45	33.45	-7.56%	6,331,923
Jun 8, 2026	37.18	38.20	35.68	36.18	36.18	0.22%	4,218,837
Jun 5, 2026	39.69	40.79	35.55	36.10	36.10	-12.65%	6,683,984
Jun 4, 2026	38.78	42.98	38.10	41.33	41.33	3.90%	6,284,139
Jun 3, 2026	42.23	44.80	39.34	39.78	39.78	-8.28%	8,024,694
Jun 2, 2026	44.03	46.44	43.03	43.37	43.37	-1.97%	6,220,033
Jun 1, 2026	44.96	46.02	39.75	44.24	44.24	-4.84%	16,244,813
May 29, 2026	46.44	47.31	44.00	46.49	46.49	-5.83%	22,389,156
May 28, 2026	57.00	57.00	48.53	49.37	49.37	-13.81%	15,318,804
May 27, 2026	58.67	62.15	55.25	57.28	57.28	-2.60%	11,663,818
May 26, 2026	53.29	62.17	51.99	58.81	58.81	18.81%	15,777,620
May 22, 2026	42.93	50.02	42.93	49.50	49.50	15.49%	8,821,802
May 21, 2026	42.52	43.15	40.65	42.86	42.86	-2.59%	4,349,163
May 20, 2026	43.63	45.10	41.80	44.00	44.00	3.36%	5,779,466
May 19, 2026	42.95	43.56	39.11	42.57	42.57	-3.14%	5,832,674
May 18, 2026	43.31	47.71	42.34	43.95	43.95	8.71%	9,863,396
May 15, 2026	40.65	42.15	37.65	40.43	40.43	-4.60%	8,251,717
May 14, 2026	39.66	43.60	38.28	42.38	42.38	7.65%	8,358,658
May 13, 2026	39.99	41.00	38.01	39.37	39.37	0.13%	6,071,779
May 12, 2026	36.96	40.23	36.25	39.32	39.32	2.82%	7,167,606
May 11, 2026	38.44	40.36	36.90	38.24	38.24	-3.63%	7,972,931
May 8, 2026	33.32	40.40	32.78	39.68	39.68	22.62%	11,917,290
May 7, 2026	34.62	35.20	31.81	32.36	32.36	-6.34%	3,701,811