Skip to main content
logo
Firefly Aerospace Inc. (FLY)
NASDAQ: FLY · Real-Time Price · USD
17.94
-1.94 (-9.74%)
At close: Oct 30, 2026, 4:00 PM EDT
18.18
+0.24 (1.35%)
After-hours: Oct 30, 2026, 7:59 PM EDT

Firefly Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202618.7319.5717.5517.9417.94-9.74%2,958,631
Oct 29, 202619.6020.7419.5019.8719.870.10%2,001,358
Oct 28, 202619.7220.0119.3219.8519.85-0.23%1,837,950
Oct 27, 202618.4320.1518.3719.9019.909.01%3,571,627
Oct 26, 202618.3518.9117.7318.2518.250.11%2,325,473
Oct 23, 202617.3218.3716.9418.2318.234.05%2,196,531
Oct 22, 202617.0517.6516.8117.5217.52-0.76%2,505,391
Oct 21, 202617.1317.6816.8017.6617.668.25%2,603,729
Oct 20, 202616.3517.0016.0616.3116.31-1.98%2,018,830
Oct 19, 202617.1417.2616.5916.6416.64-0.66%2,223,395
Oct 16, 202617.6818.0416.6316.7516.75-6.06%3,132,264
Oct 15, 202616.2817.9115.9917.8317.834.76%3,451,690
Oct 14, 202617.9218.0617.0117.0217.02-7.20%3,616,817
Oct 13, 202618.8718.9818.2418.3418.34-5.32%3,073,693
Oct 12, 202619.9720.3719.2919.3719.37-3.15%1,701,015
Oct 9, 202620.7220.9619.6520.0020.00-3.24%2,851,655
Oct 8, 202621.1921.5720.0620.6720.67-3.91%3,574,822
Oct 7, 202622.0322.1521.1621.5121.51-5.78%3,192,510
Oct 6, 202623.1924.1322.3422.8322.831.06%4,220,773
Oct 5, 202623.2623.2622.0422.5922.59-3.13%3,594,098
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