NASDAQ : FLY
Firefly Aerospace Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 17.935 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Firefly Aerospace Inc. (FLY) closed at 17.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.62 | 17.71 | 16.7 | 17.01 | 1,355,527 | -5.16% |
| 2026-10-30 | 18.73 | 19.57 | 17.55 | 17.935 | 2,958,631 | -9.74% |
| 2026-10-29 | 19.6 | 20.735 | 19.5 | 19.87 | 2,001,358 | +0.10% |
| 2026-10-28 | 19.72 | 20.01 | 19.32 | 19.85 | 1,837,950 | -0.23% |
| 2026-10-27 | 18.425 | 20.15 | 18.37 | 19.895 | 3,571,627 | +9.01% |
| 2026-10-26 | 18.35 | 18.905 | 17.73 | 18.25 | 2,325,473 | +0.11% |
| 2026-10-23 | 17.32 | 18.37 | 16.94 | 18.23 | 2,196,531 | +4.05% |
| 2026-10-22 | 17.05 | 17.65 | 16.81 | 17.52 | 2,505,391 | -0.76% |
| 2026-10-21 | 17.13 | 17.68 | 16.8 | 17.655 | 2,603,729 | +8.25% |
| 2026-10-20 | 16.345 | 17 | 16.06 | 16.31 | 2,018,830 | -1.98% |
| 2026-10-19 | 17.14 | 17.26 | 16.59 | 16.64 | 2,223,395 | -0.66% |
| 2026-10-16 | 17.68 | 18.04 | 16.63 | 16.75 | 3,132,264 | -6.06% |
| 2026-10-15 | 16.28 | 17.905 | 15.99 | 17.83 | 3,451,690 | +4.76% |
| 2026-10-14 | 17.92 | 18.055 | 17.01 | 17.02 | 3,616,817 | -7.20% |
| 2026-10-13 | 18.87 | 18.98 | 18.235 | 18.34 | 3,073,693 | -5.32% |
| 2026-10-12 | 19.97 | 20.37 | 19.29 | 19.37 | 1,701,015 | -3.15% |
| 2026-10-09 | 20.72 | 20.96 | 19.65 | 20 | 2,851,655 | -3.24% |
| 2026-10-08 | 21.19 | 21.57 | 20.06 | 20.67 | 3,574,822 | -3.91% |
| 2026-10-07 | 22.03 | 22.15 | 21.155 | 21.51 | 3,192,510 | -5.78% |
| 2026-10-06 | 23.19 | 24.125 | 22.34 | 22.83 | 4,220,773 | +1.06% |
| 2026-10-05 | 23.26 | 23.26 | 22.035 | 22.59 | 3,594,098 | -3.13% |
| 2026-10-02 | 23.16 | 24.04 | 22.42 | 23.32 | 4,708,320 | +2.06% |
| 2026-10-01 | 23.35 | 24.367 | 22.76 | 22.85 | 3,911,948 | -1.30% |
| 2026-09-30 | 23.9 | 24.745 | 23.14 | 23.15 | 4,323,614 | +1.27% |
| 2026-09-29 | 24.68 | 25.17 | 22.61 | 22.86 | 3,048,346 | -5.18% |
| 2026-09-28 | 23.95 | 25.1 | 23.75 | 24.11 | 3,501,825 | -1.03% |
| 2026-09-25 | 23.31 | 25.58 | 23.3 | 24.36 | 5,293,398 | +5.50% |
| 2026-09-24 | 21.6 | 23.3 | 21.35 | 23.09 | 2,649,313 | +5.43% |
| 2026-09-23 | 23.3 | 23.34 | 21.73 | 21.9 | 2,081,520 | -6.19% |
| 2026-09-22 | 22.86 | 23.41 | 22.15 | 23.345 | 2,691,416 | +2.28% |
| 2026-09-21 | 21.56 | 23.02 | 21.56 | 22.825 | 2,819,872 | +8.85% |
| 2026-09-18 | 21.855 | 22 | 20.481 | 20.97 | 9,217,919 | -3.45% |
| 2026-09-17 | 20.98 | 22.205 | 20.81 | 21.72 | 2,427,303 | +7.10% |
| 2026-09-16 | 20.68 | 20.715 | 19.56 | 20.28 | 3,204,279 | -1.02% |
| 2026-09-15 | 21.21 | 21.665 | 20.42 | 20.49 | 2,863,977 | -4.07% |
| 2026-09-14 | 20.525 | 22.36 | 20.39 | 21.36 | 2,091,900 | +1.09% |
| 2026-09-11 | 21.05 | 21.805 | 20.868 | 21.13 | 1,903,739 | +1.10% |
| 2026-09-10 | 21.44 | 22.595 | 20.74 | 20.9 | 2,170,400 | -4.17% |
| 2026-09-09 | 23.24 | 23.3 | 21.76 | 21.81 | 2,221,982 | -4.76% |
| 2026-09-08 | 22.045 | 23.45 | 21.416 | 22.9 | 3,129,426 | +5.68% |
| 2026-09-04 | 21.52 | 21.969 | 21.08 | 21.67 | 1,800,294 | +2.90% |
| 2026-09-03 | 21.44 | 21.65 | 20.7 | 21.06 | 1,819,854 | -0.05% |
| 2026-09-02 | 20.7 | 21.24 | 20.68 | 21.07 | 2,103,285 | +1.94% |
| 2026-09-01 | 20.46 | 21.25 | 20.353 | 20.67 | 2,095,796 | -2.13% |
| 2026-08-31 | 21.04 | 21.65 | 20.89 | 21.12 | 2,170,070 | -0.66% |
| 2026-08-28 | 21.975 | 22.06 | 20.79 | 21.26 | 2,909,638 | -4.06% |
| 2026-08-27 | 22.69 | 22.73 | 21.93 | 22.16 | 1,852,073 | -0.45% |
| 2026-08-26 | 22.16 | 22.875 | 22.08 | 22.26 | 1,987,338 | +0.00% |
| 2026-08-25 | 23.55 | 23.79 | 22.13 | 22.26 | 2,901,186 | -3.64% |
| 2026-08-24 | 23.64 | 23.91 | 23 | 23.1 | 2,306,075 | -5.52% |
| 2026-08-21 | 24.14 | 25.17 | 23.715 | 24.45 | 2,104,185 | +3.47% |
| 2026-08-20 | 25.3 | 25.361 | 22.93 | 23.63 | 3,366,767 | -6.60% |
| 2026-08-19 | 26.01 | 26.096 | 24.43 | 25.3 | 2,275,746 | -3.21% |
| 2026-08-18 | 26 | 26.97 | 25.48 | 26.14 | 2,094,023 | -3.83% |
| 2026-08-17 | 26.38 | 27.7 | 26.11 | 27.18 | 2,433,306 | +1.91% |
| 2026-08-14 | 27.75 | 28.2 | 26.2 | 26.67 | 3,305,743 | -0.37% |
| 2026-08-13 | 25.31 | 27.702 | 25.241 | 26.77 | 3,763,109 | +0.87% |
| 2026-08-12 | 26.71 | 27.74 | 25.85 | 26.54 | 6,343,430 | +0.68% |
| 2026-08-11 | 25.44 | 26.85 | 25.05 | 26.36 | 3,370,892 | +2.33% |
| 2026-08-10 | 26.94 | 27.17 | 24.8 | 25.76 | 2,847,120 | -3.56% |
| 2026-08-07 | 24.54 | 26.76 | 24.25 | 26.71 | 4,216,422 | +11.01% |
| 2026-08-06 | 22.6 | 24.76 | 22.45 | 24.06 | 2,477,118 | +5.34% |
| 2026-08-05 | 23.01 | 23.5 | 22.37 | 22.84 | 2,140,172 | -2.10% |
| 2026-08-04 | 22.705 | 23.87 | 22.394 | 23.33 | 3,671,436 | +6.58% |
| 2026-08-03 | 19.8 | 21.96 | 19.44 | 21.89 | 3,083,099 | +7.67% |
| 2026-07-31 | 21.16 | 21.31 | 19.39 | 20.33 | 2,726,576 | +0.20% |
| 2026-07-30 | 18.27 | 20.44 | 18.2 | 20.29 | 4,378,867 | +13.73% |
| 2026-07-29 | 19.13 | 19.22 | 17.71 | 17.84 | 4,170,942 | -7.66% |
| 2026-07-28 | 19.3 | 20.32 | 18.4 | 19.32 | 3,889,877 | -2.82% |
| 2026-07-27 | 20.17 | 20.555 | 19.36 | 19.88 | 2,630,891 | +0.96% |
| 2026-07-24 | 20.76 | 20.86 | 19.53 | 19.69 | 2,611,916 | -4.88% |
| 2026-07-23 | 19.96 | 21.33 | 19.8 | 20.7 | 2,861,181 | +2.27% |
| 2026-07-22 | 21 | 21.32 | 20.03 | 20.24 | 2,080,413 | -4.12% |
| 2026-07-21 | 19.91 | 21.5 | 19.67 | 21.11 | 3,915,555 | +7.32% |
| 2026-07-20 | 19.465 | 19.95 | 18.96 | 19.67 | 3,112,404 | +2.08% |
| 2026-07-17 | 18.27 | 20.22 | 18.03 | 19.27 | 5,102,477 | +1.26% |
| 2026-07-16 | 20.47 | 20.48 | 18.77 | 19.03 | 5,048,697 | -9.12% |
| 2026-07-15 | 21.725 | 22.3 | 20.7 | 20.94 | 4,518,422 | -2.83% |
| 2026-07-14 | 22.74 | 23.15 | 21.53 | 21.55 | 2,833,310 | -3.23% |
| 2026-07-13 | 23.62 | 23.8 | 22.06 | 22.27 | 3,201,303 | -7.56% |
| 2026-07-10 | 25.5 | 25.56 | 24.04 | 24.09 | 2,445,350 | -4.71% |
| 2026-07-09 | 26 | 26.128 | 25.27 | 25.28 | 2,040,604 | -2.32% |
| 2026-07-08 | 24.99 | 26.5 | 24.85 | 25.88 | 3,377,532 | +0.86% |
| 2026-07-07 | 27.51 | 27.69 | 25.64 | 25.66 | 3,046,053 | -8.36% |
| 2026-07-06 | 28.85 | 29.75 | 27.74 | 28 | 3,634,190 | -3.11% |
| 2026-07-02 | 28.03 | 31.09 | 27.67 | 28.9 | 3,550,931 | +1.87% |
| 2026-07-01 | 29.41 | 30.64 | 28.2 | 28.37 | 6,439,831 | -3.50% |
| 2026-06-30 | 28.73 | 30.3 | 27.2 | 29.4 | 6,793,884 | +1.20% |
| 2026-06-29 | 26.59 | 29.18 | 26.52 | 29.05 | 7,411,928 | +13.74% |
| 2026-06-26 | 24.4 | 25.87 | 24.23 | 25.54 | 12,529,689 | +3.78% |
| 2026-06-25 | 25.4 | 25.514 | 23.89 | 24.61 | 6,064,430 | -1.48% |
| 2026-06-24 | 26.99 | 26.99 | 24.681 | 24.98 | 7,163,976 | -8.20% |
| 2026-06-23 | 28.45 | 29.8 | 27.2 | 27.21 | 5,165,736 | -6.04% |
| 2026-06-22 | 30.49 | 30.5 | 27.62 | 28.96 | 6,232,238 | -6.43% |
| 2026-06-18 | 31.55 | 31.77 | 28.827 | 30.95 | 13,334,434 | -0.64% |
| 2026-06-17 | 31.41 | 32.59 | 30.73 | 31.15 | 5,238,273 | +0.65% |
| 2026-06-16 | 32.45 | 32.98 | 30.33 | 30.95 | 7,902,032 | -7.22% |
| 2026-06-15 | 34.79 | 34.88 | 32.98 | 33.36 | 7,685,537 | +4.68% |
| 2026-06-12 | 38.685 | 39.25 | 31.4 | 31.87 | 14,603,922 | -19.05% |
| 2026-06-11 | 34.825 | 39.53 | 34.354 | 39.37 | 10,324,141 | +17.80% |
| 2026-06-10 | 34.75 | 35.35 | 32.67 | 33.42 | 5,151,191 | -0.07% |
| 2026-06-09 | 37.94 | 38 | 31.91 | 33.445 | 6,331,923 | -7.56% |
| 2026-06-08 | 37.18 | 38.2 | 35.68 | 36.18 | 4,218,837 | +0.22% |
| 2026-06-05 | 39.685 | 40.79 | 35.55 | 36.1 | 6,683,984 | -12.65% |
| 2026-06-04 | 38.78 | 42.98 | 38.102 | 41.33 | 6,284,139 | +3.90% |
| 2026-06-03 | 42.23 | 44.8 | 39.34 | 39.78 | 8,024,694 | -8.28% |
| 2026-06-02 | 44.03 | 46.44 | 43.03 | 43.37 | 6,220,033 | -1.97% |
| 2026-06-01 | 44.96 | 46.017 | 39.75 | 44.24 | 16,244,813 | -4.84% |
| 2026-05-29 | 46.44 | 47.305 | 44 | 46.49 | 22,389,156 | -5.83% |
| 2026-05-28 | 57 | 57 | 48.53 | 49.37 | 15,318,804 | -13.81% |
| 2026-05-27 | 58.67 | 62.15 | 55.25 | 57.28 | 11,663,818 | -2.60% |
| 2026-05-26 | 53.29 | 62.17 | 51.99 | 58.81 | 15,777,620 | +18.81% |
| 2026-05-22 | 42.93 | 50.02 | 42.93 | 49.5 | 8,821,802 | +15.49% |
| 2026-05-21 | 42.515 | 43.15 | 40.65 | 42.86 | 4,349,163 | -2.59% |
| 2026-05-20 | 43.63 | 45.1 | 41.8 | 44 | 5,779,466 | +3.36% |
| 2026-05-19 | 42.945 | 43.56 | 39.11 | 42.57 | 5,832,674 | -3.14% |
| 2026-05-18 | 43.31 | 47.71 | 42.34 | 43.95 | 9,863,396 | +8.71% |
| 2026-05-15 | 40.65 | 42.15 | 37.652 | 40.43 | 8,251,716 | -4.60% |
| 2026-05-14 | 39.655 | 43.6 | 38.28 | 42.38 | 8,358,658 | +7.65% |
| 2026-05-13 | 39.99 | 41 | 38.01 | 39.37 | 6,071,779 | +0.13% |