Skip to main content
logo
Firefly Aerospace Inc. (FLY)
NASDAQ: FLY · Real-Time Price · USD
20.00
-0.67 (-3.24%)
At close: Oct 9, 2026, 4:00 PM EDT
20.05
+0.05 (0.25%)
After-hours: Oct 9, 2026, 7:58 PM EDT

Firefly Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202620.7220.9619.6520.0020.00-3.24%2,851,655
Oct 8, 202621.1921.5720.0620.6720.67-3.91%3,511,643
Oct 7, 202622.0322.1521.1621.5121.51-5.78%3,157,418
Oct 6, 202623.1924.1322.3422.8322.831.06%4,210,573
Oct 5, 202623.2623.2622.0422.5922.59-3.13%3,593,070
Oct 2, 202623.1624.0422.4223.3223.322.06%4,708,320
Oct 1, 202623.3524.3722.7622.8522.85-1.30%3,911,948
Sep 30, 202623.9024.7523.1423.1523.151.27%4,323,614
Sep 29, 202624.6825.1722.6122.8622.86-5.18%3,048,346
Sep 28, 202623.9525.1023.7524.1124.11-1.03%3,501,825
Sep 25, 202623.3125.5823.3024.3624.365.50%5,293,398
Sep 24, 202621.6023.3021.3523.0923.095.43%2,649,313
Sep 23, 202623.3023.3421.7321.9021.90-6.19%2,081,520
Sep 22, 202622.8623.4122.1523.3523.352.28%2,691,416
Sep 21, 202621.5623.0221.5622.8322.838.85%2,819,872
Sep 18, 202621.8622.0020.4820.9720.97-3.45%9,217,919
Sep 17, 202620.9822.2120.8121.7221.727.10%2,427,303
Sep 16, 202620.6820.7219.5620.2820.28-1.02%3,204,279
Sep 15, 202621.2121.6720.4220.4920.49-4.07%2,863,977
Sep 14, 202620.5322.3620.3921.3621.361.09%2,091,900
Sep 11, 202621.0521.8120.8721.1321.131.10%1,903,739
Sep 10, 202621.4422.6020.7420.9020.90-4.17%2,170,400
Sep 9, 202623.2423.3021.7621.8121.81-4.76%2,221,982
Sep 8, 202622.0523.4521.4222.9022.905.68%3,129,426
Sep 4, 202621.5221.9721.0821.6721.672.90%1,800,294
Sep 3, 202621.4421.6520.7021.0621.06-0.05%1,819,854
Sep 2, 202620.7021.2420.6821.0721.071.94%2,103,285
Sep 1, 202620.4621.2520.3520.6720.67-2.13%2,095,796
Aug 31, 202621.0421.6520.8921.1221.12-0.66%2,170,070
Aug 28, 202621.9822.0620.7921.2621.26-4.06%2,909,638
Aug 27, 202622.6922.7321.9322.1622.16-0.45%1,852,073
Aug 26, 202622.1622.8822.0822.2622.26-1,987,338
Aug 25, 202623.5523.7922.1322.2622.26-3.64%2,901,186
Aug 24, 202623.6423.9123.0023.1023.10-5.52%2,306,075
Aug 21, 202624.1425.1723.7224.4524.453.47%2,104,185
Aug 20, 202625.3025.3622.9323.6323.63-6.60%3,366,767
Aug 19, 202626.0126.1024.4325.3025.30-3.21%2,275,746
Aug 18, 202626.0026.9725.4826.1426.14-3.83%2,094,023
Aug 17, 202626.3827.7026.1127.1827.181.91%2,433,306
Aug 14, 202627.7528.2026.2026.6726.67-0.37%3,305,743
Aug 13, 202625.3127.7025.2426.7726.770.87%3,763,109
Aug 12, 202626.7127.7425.8526.5426.540.68%6,343,430
Aug 11, 202625.4426.8525.0526.3626.362.33%3,370,892
Aug 10, 202626.9427.1724.8025.7625.76-3.56%2,847,120
Aug 7, 202624.5426.7624.2526.7126.7111.01%4,216,422
Aug 6, 202622.6024.7622.4524.0624.065.34%2,477,118
Aug 5, 202623.0123.5022.3722.8422.84-2.10%2,140,172
Aug 4, 202622.7123.8722.3923.3323.336.58%3,671,436
Aug 3, 202619.8021.9619.4421.8921.897.67%3,083,099
Jul 31, 202621.1621.3119.3920.3320.330.20%2,726,576