Firefly Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.44	47.31	44.00	46.49	46.49	-5.83%	22,373,065
May 28, 2026	57.00	57.00	48.53	49.37	49.37	-13.81%	15,318,804
May 27, 2026	58.67	62.15	55.25	57.28	57.28	-2.60%	11,663,818
May 26, 2026	53.29	62.17	51.99	58.81	58.81	18.81%	15,777,620
May 22, 2026	42.93	50.02	42.93	49.50	49.50	15.49%	8,821,802
May 21, 2026	42.52	43.15	40.65	42.86	42.86	-2.59%	4,349,163
May 20, 2026	43.63	45.10	41.80	44.00	44.00	3.36%	5,779,466
May 19, 2026	42.95	43.56	39.11	42.57	42.57	-3.14%	5,832,674
May 18, 2026	43.31	47.71	42.34	43.95	43.95	8.71%	9,863,396
May 15, 2026	40.65	42.15	37.65	40.43	40.43	-4.60%	8,251,717
May 14, 2026	39.66	43.60	38.28	42.38	42.38	7.65%	8,358,658
May 13, 2026	39.99	41.00	38.01	39.37	39.37	0.13%	6,071,779
May 12, 2026	36.96	40.23	36.25	39.32	39.32	2.82%	7,167,606
May 11, 2026	38.44	40.36	36.90	38.24	38.24	-3.63%	7,972,931
May 8, 2026	33.32	40.40	32.78	39.68	39.68	22.62%	11,917,290
May 7, 2026	34.62	35.20	31.81	32.36	32.36	-6.34%	3,701,811
May 6, 2026	32.66	35.99	32.20	34.55	34.55	9.61%	7,950,281
May 5, 2026	38.69	39.14	31.30	31.52	31.52	-5.54%	8,563,413
May 4, 2026	33.80	34.48	32.35	33.37	33.37	-1.27%	4,959,760
May 1, 2026	35.12	35.12	32.57	33.80	33.80	-2.31%	3,319,792
Apr 30, 2026	33.75	35.45	33.10	34.60	34.60	3.31%	4,144,183
Apr 29, 2026	33.70	33.70	31.24	33.49	33.49	-2.12%	3,609,732
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