Firefly Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	44.65	46.28	42.96	43.72	43.72	-1.02%	7,735,496
Apr 16, 2026	38.04	44.32	37.08	44.17	44.17	17.41%	9,075,116
Apr 15, 2026	36.56	37.69	35.06	37.62	37.62	2.76%	4,986,984
Apr 14, 2026	40.41	40.99	34.08	36.61	36.61	-5.64%	9,912,757
Apr 13, 2026	36.71	39.63	36.70	38.80	38.80	3.36%	5,474,733
Apr 10, 2026	37.43	39.75	36.15	37.54	37.54	-0.08%	6,902,083
Apr 9, 2026	37.99	41.51	37.28	37.57	37.57	-1.44%	13,195,734
Apr 8, 2026	38.10	39.86	36.03	38.12	38.12	7.17%	9,681,612
Apr 7, 2026	33.67	36.10	32.16	35.57	35.57	2.07%	9,070,245
Apr 6, 2026	33.87	35.80	32.56	34.85	34.85	5.83%	10,061,549
Apr 2, 2026	27.56	33.08	27.42	32.93	32.93	10.65%	7,745,301
Apr 1, 2026	29.12	31.37	28.84	29.76	29.76	4.53%	9,837,527
Mar 31, 2026	24.68	28.71	24.53	28.47	28.47	20.53%	9,350,645
Mar 30, 2026	24.02	24.61	22.78	23.62	23.62	-0.36%	5,325,213
Mar 27, 2026	26.20	26.67	23.03	23.71	23.71	-11.58%	6,455,002
Mar 26, 2026	26.90	28.12	25.72	26.81	26.81	-2.62%	6,403,967
Mar 25, 2026	24.63	28.34	24.31	27.53	27.53	16.01%	9,597,478
Mar 24, 2026	23.64	24.30	22.57	23.73	23.73	-1.17%	5,139,932
Mar 23, 2026	22.64	25.03	21.53	24.01	24.01	3.40%	7,748,057
Mar 20, 2026	25.55	27.17	22.12	23.22	23.22	1.13%	16,002,398
Mar 19, 2026	22.13	23.47	21.94	22.96	22.96	-0.99%	5,401,346
Mar 18, 2026	24.07	24.49	23.05	23.19	23.19	-5.66%	3,616,951
Mar 17, 2026	23.92	25.03	23.58	24.58	24.58	2.72%	3,062,309
Mar 16, 2026	23.90	25.19	22.77	23.93	23.93	1.96%	3,622,028
Mar 13, 2026	23.84	25.33	23.33	23.47	23.47	1.03%	5,604,785
Mar 12, 2026	23.70	25.17	22.91	23.23	23.23	12.77%	14,211,550
Mar 11, 2026	19.18	20.62	19.15	20.60	20.60	6.24%	2,608,764
Mar 10, 2026	20.16	20.16	18.81	19.39	19.39	-6.55%	3,296,609
Mar 9, 2026	19.53	21.04	19.22	20.75	20.75	5.17%	2,533,779
Mar 6, 2026	19.98	21.16	19.54	19.73	19.73	-3.19%	1,524,159
Mar 5, 2026	21.11	21.61	19.45	20.38	20.38	-4.77%	1,758,299
Mar 4, 2026	20.84	21.93	20.71	21.40	21.40	2.59%	1,952,460
Mar 3, 2026	20.30	21.25	19.56	20.86	20.86	-0.29%	1,493,458
Mar 2, 2026	18.50	21.45	18.11	20.92	20.92	8.56%	3,033,918
Feb 27, 2026	20.47	20.69	18.84	19.27	19.27	-10.50%	3,580,201
Feb 26, 2026	20.38	21.78	20.05	21.53	21.53	5.80%	2,951,299
Feb 25, 2026	20.70	21.03	19.96	20.35	20.35	-1.69%	2,261,877
Feb 24, 2026	19.98	20.72	19.12	20.70	20.70	3.60%	1,643,360
Feb 23, 2026	19.49	20.20	19.21	19.98	19.98	-	1,370,299
Feb 20, 2026	21.00	21.76	19.84	19.98	19.98	-7.20%	2,110,372
Feb 19, 2026	20.75	21.91	20.52	21.53	21.53	0.28%	1,612,019
Feb 18, 2026	20.35	22.00	20.16	21.47	21.47	5.35%	2,743,896
Feb 17, 2026	19.00	21.70	18.62	20.38	20.38	5.60%	4,286,049
Feb 13, 2026	19.10	20.40	18.94	19.30	19.30	0.89%	2,315,717
Feb 12, 2026	20.84	20.86	18.80	19.13	19.13	-8.12%	3,101,412
Feb 11, 2026	23.10	23.29	20.45	20.82	20.82	-9.48%	3,629,802
Feb 10, 2026	24.36	24.63	22.94	23.00	23.00	-6.92%	2,106,768
Feb 9, 2026	24.00	25.32	23.40	24.71	24.71	3.48%	2,963,556
Feb 6, 2026	23.39	24.44	23.11	23.88	23.88	6.63%	2,619,341
Feb 5, 2026	23.19	24.43	21.95	22.40	22.40	-8.25%	2,341,477