Starfighters Space, Inc. (FJET)
NYSEAMERICAN: FJET · Real-Time Price · USD
5.82
-0.27 (-4.43%)
At close: Apr 28, 2026, 4:00 PM EDT
5.86
+0.04 (0.69%)
After-hours: Apr 28, 2026, 7:34 PM EDT
Starfighters Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.06 | 6.32 | 5.75 | 5.82 | 5.82 | -4.43% | 541,383 |
| Apr 27, 2026 | 5.91 | 6.20 | 5.80 | 6.09 | 6.09 | 3.05% | 485,864 |
| Apr 24, 2026 | 6.14 | 6.23 | 5.75 | 5.91 | 5.91 | -2.31% | 822,545 |
| Apr 23, 2026 | 6.51 | 6.78 | 5.90 | 6.05 | 6.05 | -11.55% | 1,303,892 |
| Apr 22, 2026 | 6.50 | 7.25 | 6.50 | 6.84 | 6.84 | 6.05% | 1,371,901 |
| Apr 21, 2026 | 5.88 | 6.70 | 5.88 | 6.45 | 6.45 | 11.21% | 1,940,972 |
| Apr 20, 2026 | 6.14 | 6.19 | 5.75 | 5.80 | 5.80 | -7.94% | 1,153,139 |
| Apr 17, 2026 | 6.72 | 7.23 | 6.11 | 6.30 | 6.30 | -6.25% | 1,857,064 |
| Apr 16, 2026 | 5.49 | 6.80 | 5.32 | 6.72 | 6.72 | 24.91% | 2,741,587 |
| Apr 15, 2026 | 5.09 | 5.50 | 4.92 | 5.38 | 5.38 | 6.32% | 1,213,790 |
| Apr 14, 2026 | 4.88 | 5.22 | 4.81 | 5.06 | 5.06 | 6.75% | 967,501 |
| Apr 13, 2026 | 4.58 | 5.00 | 4.39 | 4.74 | 4.74 | -2.27% | 1,067,434 |
| Apr 10, 2026 | 5.20 | 5.22 | 4.85 | 4.85 | 4.85 | -6.19% | 1,181,369 |
| Apr 9, 2026 | 5.44 | 5.63 | 5.11 | 5.17 | 5.17 | -4.08% | 688,946 |
| Apr 8, 2026 | 5.99 | 6.00 | 5.31 | 5.39 | 5.39 | -2.88% | 988,383 |
| Apr 7, 2026 | 5.85 | 5.93 | 5.45 | 5.55 | 5.55 | -5.13% | 521,458 |
| Apr 6, 2026 | 6.60 | 6.81 | 5.80 | 5.85 | 5.85 | -11.50% | 1,266,965 |
| Apr 2, 2026 | 6.10 | 7.11 | 6.00 | 6.61 | 6.61 | 7.83% | 1,164,286 |
| Apr 1, 2026 | 6.10 | 6.69 | 6.08 | 6.13 | 6.13 | 3.55% | 511,256 |
| Mar 31, 2026 | 5.80 | 6.13 | 5.65 | 5.92 | 5.92 | 3.68% | 442,476 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.56 | 5.71 | 5.71 | -5.62% | 542,388 |
| Mar 27, 2026 | 6.47 | 6.48 | 6.00 | 6.05 | 6.05 | -7.49% | 470,061 |
| Mar 26, 2026 | 6.86 | 7.30 | 6.44 | 6.54 | 6.54 | -6.30% | 449,420 |
| Mar 25, 2026 | 6.70 | 7.07 | 6.61 | 6.98 | 6.98 | 5.12% | 667,242 |
| Mar 24, 2026 | 6.64 | 6.84 | 6.39 | 6.64 | 6.64 | -1.34% | 594,795 |
| Mar 23, 2026 | 7.03 | 7.09 | 6.35 | 6.73 | 6.73 | -2.75% | 955,955 |
| Mar 20, 2026 | 7.42 | 7.49 | 6.75 | 6.92 | 6.92 | -7.73% | 2,120,154 |
| Mar 19, 2026 | 7.60 | 7.60 | 7.07 | 7.50 | 7.50 | -2.72% | 658,260 |
| Mar 18, 2026 | 8.40 | 8.48 | 7.60 | 7.71 | 7.71 | -4.58% | 898,323 |
| Mar 17, 2026 | 7.03 | 8.18 | 6.90 | 8.08 | 8.08 | 11.76% | 1,173,749 |
| Mar 16, 2026 | 7.24 | 7.39 | 6.80 | 7.23 | 7.23 | 1.69% | 574,433 |
| Mar 13, 2026 | 8.39 | 8.39 | 6.95 | 7.11 | 7.11 | -6.45% | 987,428 |
| Mar 12, 2026 | 7.82 | 7.98 | 7.40 | 7.60 | 7.60 | -5.59% | 450,742 |
| Mar 11, 2026 | 7.40 | 8.09 | 7.21 | 8.05 | 8.05 | 8.78% | 955,398 |
| Mar 10, 2026 | 8.10 | 8.14 | 7.20 | 7.40 | 7.40 | -7.85% | 881,367 |
| Mar 9, 2026 | 7.67 | 8.39 | 7.35 | 8.03 | 8.03 | 3.21% | 1,189,355 |
| Mar 6, 2026 | 6.59 | 8.46 | 6.55 | 7.78 | 7.78 | 16.64% | 2,558,465 |
| Mar 5, 2026 | 6.50 | 7.20 | 6.50 | 6.67 | 6.67 | -0.30% | 881,536 |
| Mar 4, 2026 | 6.53 | 6.69 | 5.94 | 6.69 | 6.69 | 5.85% | 936,481 |
| Mar 3, 2026 | 6.54 | 7.00 | 6.25 | 6.32 | 6.32 | -7.47% | 977,613 |
| Mar 2, 2026 | 6.01 | 6.95 | 6.00 | 6.83 | 6.83 | 9.11% | 1,125,182 |
| Feb 27, 2026 | 6.82 | 6.95 | 6.16 | 6.26 | 6.26 | -13.06% | 1,298,308 |
| Feb 26, 2026 | 7.24 | 7.30 | 6.48 | 7.20 | 7.20 | 4.05% | 1,583,142 |
| Feb 25, 2026 | 7.32 | 7.39 | 6.60 | 6.92 | 6.92 | -3.22% | 1,333,627 |
| Feb 24, 2026 | 8.00 | 8.00 | 6.80 | 7.15 | 7.15 | -11.73% | 1,487,377 |
| Feb 23, 2026 | 8.26 | 8.26 | 7.30 | 8.10 | 8.10 | -10.60% | 1,769,350 |
| Feb 20, 2026 | 10.40 | 11.67 | 8.83 | 9.06 | 9.06 | -15.56% | 4,927,699 |
| Feb 19, 2026 | 8.80 | 11.60 | 8.22 | 10.73 | 10.73 | 18.96% | 6,387,151 |
| Feb 18, 2026 | 7.26 | 9.85 | 7.00 | 9.02 | 9.02 | 26.33% | 7,554,298 |
| Feb 17, 2026 | 5.05 | 7.15 | 5.00 | 7.14 | 7.14 | 39.45% | 3,128,231 |
| Feb 13, 2026 | 4.60 | 5.38 | 4.56 | 5.12 | 5.12 | 10.34% | 545,187 |
| Feb 12, 2026 | 4.85 | 4.95 | 4.51 | 4.64 | 4.64 | -5.31% | 365,217 |
| Feb 11, 2026 | 5.13 | 5.16 | 4.62 | 4.90 | 4.90 | -4.67% | 538,514 |
| Feb 10, 2026 | 5.25 | 5.27 | 4.88 | 5.14 | 5.14 | -0.77% | 675,403 |
| Feb 9, 2026 | 5.40 | 5.68 | 5.05 | 5.18 | 5.18 | -2.63% | 576,039 |
| Feb 6, 2026 | 5.02 | 5.41 | 4.81 | 5.32 | 5.32 | 4.72% | 869,917 |
| Feb 5, 2026 | 5.95 | 6.10 | 4.80 | 5.08 | 5.08 | -18.72% | 1,305,094 |
| Feb 4, 2026 | 7.27 | 7.63 | 5.89 | 6.25 | 6.25 | -13.79% | 895,771 |
| Feb 3, 2026 | 7.00 | 7.44 | 6.75 | 7.25 | 7.25 | 9.19% | 693,048 |
| Feb 2, 2026 | 7.48 | 8.34 | 6.60 | 6.64 | 6.64 | -12.75% | 829,619 |
| Jan 30, 2026 | 8.33 | 8.58 | 7.58 | 7.61 | 7.61 | -9.83% | 543,428 |
| Jan 29, 2026 | 8.81 | 8.95 | 8.20 | 8.44 | 8.44 | -3.54% | 449,655 |
| Jan 28, 2026 | 9.50 | 9.56 | 8.46 | 8.75 | 8.75 | -7.70% | 1,034,204 |
| Jan 27, 2026 | 9.63 | 9.70 | 9.15 | 9.48 | 9.48 | -1.25% | 454,739 |
| Jan 26, 2026 | 10.60 | 10.85 | 9.57 | 9.60 | 9.60 | -9.86% | 615,207 |
| Jan 23, 2026 | 10.15 | 11.78 | 10.00 | 10.65 | 10.65 | 4.93% | 1,228,927 |
| Jan 22, 2026 | 10.40 | 10.84 | 10.13 | 10.15 | 10.15 | -2.31% | 355,750 |
| Jan 21, 2026 | 10.20 | 10.44 | 9.59 | 10.39 | 10.39 | 2.26% | 512,874 |
| Jan 20, 2026 | 10.26 | 10.95 | 10.00 | 10.16 | 10.16 | -3.61% | 683,701 |
| Jan 16, 2026 | 11.00 | 11.75 | 10.52 | 10.54 | 10.54 | -5.22% | 1,079,127 |
| Jan 15, 2026 | 11.26 | 11.43 | 10.71 | 11.12 | 11.12 | -2.80% | 716,970 |
| Jan 14, 2026 | 11.99 | 12.39 | 10.88 | 11.44 | 11.44 | -4.98% | 1,290,386 |
| Jan 13, 2026 | 13.15 | 13.35 | 11.62 | 12.04 | 12.04 | -6.23% | 1,446,338 |
| Jan 12, 2026 | 11.64 | 14.40 | 11.50 | 12.84 | 12.84 | 8.35% | 2,477,742 |
| Jan 9, 2026 | 11.74 | 12.15 | 11.06 | 11.85 | 11.85 | 1.80% | 1,260,617 |
| Jan 8, 2026 | 10.22 | 12.45 | 9.80 | 11.64 | 11.64 | 13.34% | 2,580,820 |
| Jan 7, 2026 | 10.80 | 11.60 | 10.01 | 10.27 | 10.27 | -2.84% | 1,764,635 |
| Jan 6, 2026 | 9.26 | 11.35 | 8.83 | 10.57 | 10.57 | 12.57% | 5,063,250 |
| Jan 5, 2026 | 10.44 | 10.51 | 8.75 | 9.39 | 9.39 | -9.71% | 3,289,641 |
| Jan 2, 2026 | 11.50 | 11.65 | 9.01 | 10.40 | 10.40 | -10.73% | 3,879,587 |
| Dec 31, 2025 | 13.08 | 13.50 | 11.26 | 11.65 | 11.65 | -11.41% | 1,877,830 |
| Dec 30, 2025 | 13.31 | 13.58 | 12.65 | 13.15 | 13.15 | 1.86% | 2,057,559 |
| Dec 29, 2025 | 14.35 | 16.10 | 12.75 | 12.91 | 12.91 | -12.06% | 3,435,788 |
| Dec 26, 2025 | 12.04 | 18.20 | 12.03 | 14.68 | 14.68 | 18.39% | 23,865,580 |
| Dec 24, 2025 | 14.15 | 15.88 | 12.00 | 12.40 | 12.40 | -4.17% | 8,514,822 |
| Dec 23, 2025 | 22.66 | 22.89 | 12.75 | 12.94 | 12.94 | -58.92% | 14,415,218 |
| Dec 22, 2025 | 7.73 | 31.50 | 7.57 | 31.50 | 31.50 | 370.85% | 48,743,834 |
| Dec 19, 2025 | 9.00 | 10.33 | 6.40 | 6.69 | 6.69 | -21.29% | 2,281,819 |
| Dec 18, 2025 | 10.00 | 17.72 | 5.99 | 8.50 | 8.50 | 136.77% | 8,097,717 |
| Dec 17, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |