Firefly Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	33.32	40.40	32.78	39.68	39.68	22.62%	11,855,183
May 7, 2026	34.62	35.20	31.81	32.36	32.36	-6.34%	3,634,712
May 6, 2026	32.66	35.99	32.20	34.55	34.55	9.61%	7,833,673
May 5, 2026	38.69	39.14	31.30	31.52	31.52	-5.54%	8,384,749
May 4, 2026	33.80	34.48	32.35	33.37	33.37	-1.27%	3,979,917
May 1, 2026	35.12	35.12	32.57	33.80	33.80	-2.31%	3,293,090
Apr 30, 2026	33.75	35.45	33.10	34.60	34.60	3.31%	4,129,798
Apr 29, 2026	33.70	33.70	31.24	33.49	33.49	-2.12%	3,604,027
Apr 28, 2026	33.56	34.85	32.79	34.22	34.22	-0.85%	3,393,982
Apr 27, 2026	35.18	36.01	33.00	34.51	34.51	-1.76%	4,465,734
Apr 24, 2026	39.18	39.31	35.00	35.13	35.13	-8.85%	4,973,597
Apr 23, 2026	40.65	40.96	36.90	38.54	38.54	-7.02%	4,464,078
Apr 22, 2026	43.45	45.75	39.22	41.45	41.45	-1.52%	6,833,600
Apr 21, 2026	43.54	44.86	41.83	42.09	42.09	-1.64%	4,918,541
Apr 20, 2026	43.04	46.30	42.25	42.79	42.79	-2.13%	4,886,665
Apr 17, 2026	44.65	46.28	42.96	43.72	43.72	-1.02%	7,762,396
Apr 16, 2026	38.04	44.32	37.08	44.17	44.17	17.41%	9,149,317
Apr 15, 2026	36.56	37.69	35.06	37.62	37.62	2.76%	5,025,196
Apr 14, 2026	40.41	40.99	34.08	36.61	36.61	-5.64%	9,972,824
Apr 13, 2026	36.71	39.63	36.70	38.80	38.80	3.36%	5,499,507
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