Firefly Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	26.94	27.17	24.80	25.76	25.76	-3.56%	2,801,443
Aug 7, 2026	24.54	26.76	24.25	26.71	26.71	11.01%	4,189,840
Aug 6, 2026	22.60	24.76	22.45	24.06	24.06	5.34%	2,460,108
Aug 5, 2026	23.01	23.50	22.37	22.84	22.84	-2.10%	2,127,634
Aug 4, 2026	22.71	23.87	22.39	23.33	23.33	6.58%	3,618,516
Aug 3, 2026	19.80	21.96	19.44	21.89	21.89	7.67%	3,055,160
Jul 31, 2026	21.16	21.31	19.39	20.33	20.33	0.20%	2,717,562
Jul 30, 2026	18.27	20.44	18.20	20.29	20.29	13.73%	4,344,725
Jul 29, 2026	19.13	19.22	17.71	17.84	17.84	-7.66%	4,121,159
Jul 28, 2026	19.30	20.32	18.40	19.32	19.32	-2.82%	3,869,678
Jul 27, 2026	20.17	20.56	19.36	19.88	19.88	0.96%	2,618,108
Jul 24, 2026	20.76	20.86	19.53	19.69	19.69	-4.88%	2,579,341
Jul 23, 2026	19.96	21.33	19.80	20.70	20.70	2.27%	2,853,494
Jul 22, 2026	21.00	21.32	20.03	20.24	20.24	-4.12%	2,063,328
Jul 21, 2026	19.91	21.50	19.67	21.11	21.11	7.32%	3,856,730
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