Firefly Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	21.04	21.65	20.89	21.06	-	-0.94%	1,101,960
Aug 28, 2026	21.98	22.06	20.79	21.26	21.26	-4.06%	2,898,504
Aug 27, 2026	22.69	22.73	21.93	22.16	22.16	-0.45%	1,846,918
Aug 26, 2026	22.16	22.88	22.08	22.26	22.26	-	1,984,957
Aug 25, 2026	23.55	23.79	22.13	22.26	22.26	-3.64%	2,901,186
Aug 24, 2026	23.64	23.91	23.00	23.10	23.10	-5.52%	2,306,075
Aug 21, 2026	24.14	25.17	23.72	24.45	24.45	3.47%	2,104,185
Aug 20, 2026	25.30	25.36	22.93	23.63	23.63	-6.60%	3,366,767
Aug 19, 2026	26.01	26.10	24.43	25.30	25.30	-3.21%	2,275,746
Aug 18, 2026	26.00	26.97	25.48	26.14	26.14	-3.83%	2,094,023
Aug 17, 2026	26.38	27.70	26.11	27.18	27.18	1.91%	2,433,306
Aug 14, 2026	27.75	28.20	26.20	26.67	26.67	-0.37%	3,305,743
Aug 13, 2026	25.31	27.70	25.24	26.77	26.77	0.87%	3,763,109
Aug 12, 2026	26.71	27.74	25.85	26.54	26.54	0.68%	6,343,430
Aug 11, 2026	25.44	26.85	25.05	26.36	26.36	2.33%	3,370,892
Aug 10, 2026	26.94	27.17	24.80	25.76	25.76	-3.56%	2,847,120
Aug 7, 2026	24.54	26.76	24.25	26.71	26.71	11.01%	4,216,422
Aug 6, 2026	22.60	24.76	22.45	24.06	24.06	5.34%	2,477,118
Aug 5, 2026	23.01	23.50	22.37	22.84	22.84	-2.10%	2,140,172
Aug 4, 2026	22.71	23.87	22.39	23.33	23.33	6.58%	3,671,436
Aug 3, 2026	19.80	21.96	19.44	21.89	21.89	7.67%	3,083,099
Jul 31, 2026	21.16	21.31	19.39	20.33	20.33	0.20%	2,726,576
Jul 30, 2026	18.27	20.44	18.20	20.29	20.29	13.73%	4,378,867
Jul 29, 2026	19.13	19.22	17.71	17.84	17.84	-7.66%	4,170,942
Jul 28, 2026	19.30	20.32	18.40	19.32	19.32	-2.82%	3,889,877
Jul 27, 2026	20.17	20.56	19.36	19.88	19.88	0.96%	2,630,891
Jul 24, 2026	20.76	20.86	19.53	19.69	19.69	-4.88%	2,611,916
Jul 23, 2026	19.96	21.33	19.80	20.70	20.70	2.27%	2,861,181
Jul 22, 2026	21.00	21.32	20.03	20.24	20.24	-4.12%	2,080,413
Jul 21, 2026	19.91	21.50	19.67	21.11	21.11	7.32%	3,915,555
Jul 20, 2026	19.47	19.95	18.96	19.67	19.67	2.08%	3,112,404
Jul 17, 2026	18.27	20.22	18.03	19.27	19.27	1.26%	5,102,477
Jul 16, 2026	20.47	20.48	18.77	19.03	19.03	-9.12%	5,048,697
Jul 15, 2026	21.73	22.30	20.70	20.94	20.94	-2.83%	4,518,422
Jul 14, 2026	22.74	23.15	21.53	21.55	21.55	-3.23%	2,833,310
Jul 13, 2026	23.62	23.80	22.06	22.27	22.27	-7.56%	3,201,303
Jul 10, 2026	25.50	25.56	24.04	24.09	24.09	-4.71%	2,445,350
Jul 9, 2026	26.00	26.13	25.27	25.28	25.28	-2.32%	2,040,604
Jul 8, 2026	24.99	26.50	24.85	25.88	25.88	0.86%	3,377,532
Jul 7, 2026	27.51	27.69	25.64	25.66	25.66	-8.36%	3,046,053
Jul 6, 2026	28.85	29.75	27.74	28.00	28.00	-3.11%	3,634,190
Jul 2, 2026	28.03	31.09	27.67	28.90	28.90	1.87%	3,550,931
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