Firefly Aerospace Inc. (FLY)
NASDAQ: FLY · Real-Time Price · USD
19.81
-0.41 (-2.03%)
At close: Dec 5, 2025, 4:00 PM EST
20.07
+0.26 (1.31%)
After-hours: Dec 5, 2025, 7:29 PM EST
Firefly Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.38 | 21.02 | 19.67 | 19.81 | 19.81 | -2.03% | 1,874,081 |
| Dec 4, 2025 | 18.69 | 20.50 | 18.56 | 20.22 | 20.22 | 9.00% | 2,265,839 |
| Dec 3, 2025 | 17.85 | 18.86 | 17.51 | 18.55 | 18.55 | 3.63% | 1,805,793 |
| Dec 2, 2025 | 16.94 | 18.53 | 16.84 | 17.90 | 17.90 | 6.48% | 2,096,823 |
| Dec 1, 2025 | 17.19 | 17.27 | 16.55 | 16.81 | 16.81 | -5.08% | 1,475,853 |
| Nov 28, 2025 | 17.66 | 18.06 | 17.49 | 17.71 | 17.71 | 1.61% | 720,623 |
| Nov 26, 2025 | 17.62 | 18.28 | 17.17 | 17.43 | 17.43 | 0.52% | 1,464,102 |
| Nov 25, 2025 | 16.97 | 17.84 | 16.82 | 17.34 | 17.34 | 2.85% | 1,523,333 |
| Nov 24, 2025 | 16.75 | 17.05 | 16.36 | 16.86 | 16.86 | 0.48% | 1,569,536 |
| Nov 21, 2025 | 17.03 | 17.40 | 16.00 | 16.78 | 16.78 | -0.83% | 2,111,561 |
| Nov 20, 2025 | 19.61 | 20.00 | 16.90 | 16.92 | 16.92 | -12.87% | 2,753,802 |
| Nov 19, 2025 | 19.73 | 20.21 | 19.11 | 19.42 | 19.42 | -1.72% | 1,451,926 |
| Nov 18, 2025 | 19.00 | 20.09 | 18.85 | 19.76 | 19.76 | 1.44% | 2,150,422 |
| Nov 17, 2025 | 22.98 | 22.98 | 19.12 | 19.48 | 19.48 | -15.12% | 3,628,753 |
| Nov 14, 2025 | 20.97 | 24.35 | 20.82 | 22.95 | 22.95 | 7.14% | 4,459,678 |
| Nov 13, 2025 | 22.67 | 24.22 | 20.41 | 21.42 | 21.42 | 16.99% | 8,164,845 |
| Nov 12, 2025 | 19.26 | 19.48 | 18.21 | 18.31 | 18.31 | -4.29% | 2,410,312 |
| Nov 11, 2025 | 19.00 | 19.57 | 18.43 | 19.13 | 19.13 | -0.57% | 1,216,017 |
| Nov 10, 2025 | 20.00 | 20.29 | 18.82 | 19.24 | 19.24 | -2.53% | 1,388,291 |
| Nov 7, 2025 | 19.02 | 20.25 | 18.39 | 19.74 | 19.74 | 2.12% | 2,365,602 |
| Nov 6, 2025 | 22.22 | 22.28 | 19.19 | 19.33 | 19.33 | -14.09% | 2,607,472 |
| Nov 5, 2025 | 22.61 | 22.87 | 22.17 | 22.50 | 22.50 | -1.53% | 1,080,734 |
| Nov 4, 2025 | 22.66 | 24.30 | 22.48 | 22.85 | 22.85 | -3.91% | 1,269,680 |
| Nov 3, 2025 | 24.06 | 24.07 | 23.20 | 23.78 | 23.78 | -1.98% | 982,120 |
| Oct 31, 2025 | 24.45 | 24.76 | 23.81 | 24.26 | 24.26 | -0.78% | 1,193,750 |
| Oct 30, 2025 | 24.51 | 25.07 | 24.06 | 24.45 | 24.45 | -2.40% | 972,088 |
| Oct 29, 2025 | 25.67 | 25.77 | 24.65 | 25.05 | 25.05 | -2.79% | 1,957,762 |
| Oct 28, 2025 | 27.44 | 27.59 | 25.72 | 25.77 | 25.77 | -6.26% | 1,318,112 |
| Oct 27, 2025 | 27.20 | 27.72 | 26.75 | 27.49 | 27.49 | 2.12% | 987,037 |
| Oct 24, 2025 | 26.48 | 27.69 | 26.41 | 26.92 | 26.92 | 3.70% | 1,342,252 |
| Oct 23, 2025 | 25.81 | 26.74 | 25.81 | 25.96 | 25.96 | -1.07% | 1,026,077 |
| Oct 22, 2025 | 27.80 | 28.11 | 25.50 | 26.24 | 26.24 | -6.88% | 1,865,942 |
| Oct 21, 2025 | 26.85 | 28.75 | 26.36 | 28.18 | 28.18 | 3.91% | 1,349,325 |
| Oct 20, 2025 | 26.38 | 27.46 | 26.21 | 27.12 | 27.12 | 2.88% | 1,167,392 |
| Oct 17, 2025 | 27.61 | 27.99 | 25.85 | 26.36 | 26.36 | -6.02% | 1,883,652 |
| Oct 16, 2025 | 29.80 | 29.90 | 27.81 | 28.05 | 28.05 | -5.24% | 1,649,029 |
| Oct 15, 2025 | 30.43 | 31.20 | 28.94 | 29.60 | 29.60 | -1.63% | 1,396,540 |
| Oct 14, 2025 | 29.27 | 31.22 | 27.81 | 30.09 | 30.09 | 0.70% | 1,919,645 |
| Oct 13, 2025 | 28.63 | 30.33 | 28.60 | 29.88 | 29.88 | 5.36% | 1,529,321 |
| Oct 10, 2025 | 30.96 | 31.96 | 28.35 | 28.36 | 28.36 | -5.66% | 2,860,207 |
| Oct 9, 2025 | 32.20 | 33.32 | 29.78 | 30.06 | 30.06 | -3.03% | 4,144,917 |
| Oct 8, 2025 | 28.61 | 31.68 | 28.30 | 31.00 | 31.00 | 9.00% | 4,007,763 |
| Oct 7, 2025 | 29.25 | 29.79 | 28.13 | 28.44 | 28.44 | -2.23% | 2,618,914 |
| Oct 6, 2025 | 30.88 | 30.96 | 28.61 | 29.09 | 29.09 | 6.28% | 4,947,818 |
| Oct 3, 2025 | 27.12 | 28.00 | 26.55 | 27.37 | 27.37 | 2.13% | 2,784,079 |
| Oct 2, 2025 | 26.98 | 28.24 | 26.05 | 26.80 | 26.80 | 0.49% | 3,377,218 |
| Oct 1, 2025 | 29.54 | 29.54 | 26.34 | 26.67 | 26.67 | -9.04% | 5,106,526 |
| Sep 30, 2025 | 31.76 | 32.00 | 27.55 | 29.32 | 29.32 | -20.67% | 7,673,008 |
| Sep 29, 2025 | 36.00 | 36.99 | 34.53 | 36.96 | 36.96 | 2.72% | 1,664,887 |
| Sep 26, 2025 | 37.60 | 37.66 | 35.01 | 35.98 | 35.98 | -4.46% | 1,652,846 |
| Sep 25, 2025 | 39.90 | 40.00 | 36.69 | 37.66 | 37.66 | -7.15% | 2,357,274 |
| Sep 24, 2025 | 42.26 | 42.63 | 40.27 | 40.56 | 40.56 | -3.29% | 1,541,138 |
| Sep 23, 2025 | 43.56 | 44.89 | 41.37 | 41.94 | 41.94 | -15.31% | 3,555,460 |
| Sep 22, 2025 | 46.31 | 49.59 | 45.66 | 49.52 | 49.52 | 9.56% | 2,174,111 |
| Sep 19, 2025 | 45.64 | 46.21 | 44.50 | 45.20 | 45.20 | -0.04% | 2,087,520 |
| Sep 18, 2025 | 43.93 | 45.60 | 43.80 | 45.22 | 45.22 | 4.29% | 597,088 |
| Sep 17, 2025 | 43.73 | 44.59 | 43.16 | 43.36 | 43.36 | -1.12% | 503,605 |
| Sep 16, 2025 | 44.00 | 45.45 | 43.58 | 43.85 | 43.85 | -0.02% | 610,869 |
| Sep 15, 2025 | 44.26 | 45.00 | 43.50 | 43.86 | 43.86 | 0.25% | 328,583 |
| Sep 12, 2025 | 43.01 | 43.76 | 42.35 | 43.75 | 43.75 | 1.82% | 369,498 |
| Sep 11, 2025 | 42.61 | 43.33 | 42.12 | 42.97 | 42.97 | 0.47% | 445,715 |
| Sep 10, 2025 | 43.98 | 44.24 | 42.53 | 42.77 | 42.77 | -3.97% | 723,024 |
| Sep 9, 2025 | 42.70 | 44.75 | 42.26 | 44.54 | 44.54 | 4.11% | 519,613 |
| Sep 8, 2025 | 42.55 | 43.24 | 41.75 | 42.78 | 42.78 | 0.35% | 1,035,564 |
| Sep 5, 2025 | 42.96 | 43.28 | 41.57 | 42.63 | 42.63 | -0.44% | 390,439 |
| Sep 4, 2025 | 44.40 | 44.99 | 42.28 | 42.82 | 42.82 | -3.52% | 771,007 |
| Sep 3, 2025 | 44.23 | 45.40 | 42.51 | 44.38 | 44.38 | 0.34% | 902,328 |
| Sep 2, 2025 | 45.00 | 46.09 | 43.61 | 44.23 | 44.23 | -2.51% | 508,308 |
| Aug 29, 2025 | 46.54 | 46.89 | 45.16 | 45.37 | 45.37 | -3.78% | 376,414 |
| Aug 28, 2025 | 47.67 | 48.95 | 46.94 | 47.15 | 47.15 | 0.26% | 570,664 |
| Aug 27, 2025 | 46.40 | 47.80 | 46.13 | 47.03 | 47.03 | 4.40% | 652,074 |
| Aug 26, 2025 | 44.69 | 45.26 | 44.45 | 45.05 | 45.05 | 0.73% | 294,397 |
| Aug 25, 2025 | 46.09 | 46.43 | 44.60 | 44.73 | 44.73 | -3.00% | 485,620 |
| Aug 22, 2025 | 46.05 | 46.91 | 45.00 | 46.11 | 46.11 | -0.35% | 1,016,600 |
| Aug 21, 2025 | 45.37 | 46.60 | 44.00 | 46.27 | 46.27 | 2.21% | 727,165 |
| Aug 20, 2025 | 45.43 | 47.00 | 45.00 | 45.27 | 45.27 | -0.46% | 1,433,535 |
| Aug 19, 2025 | 48.55 | 49.19 | 45.01 | 45.48 | 45.48 | -6.46% | 981,713 |
| Aug 18, 2025 | 47.00 | 48.73 | 46.33 | 48.62 | 48.62 | 2.70% | 610,240 |
| Aug 15, 2025 | 49.28 | 49.28 | 46.39 | 47.34 | 47.34 | -4.03% | 1,010,560 |
| Aug 14, 2025 | 50.21 | 51.25 | 46.31 | 49.33 | 49.33 | -2.80% | 1,878,470 |
| Aug 13, 2025 | 51.12 | 53.60 | 50.60 | 50.75 | 50.75 | -1.39% | 3,419,342 |
| Aug 12, 2025 | 53.78 | 55.00 | 51.34 | 51.47 | 51.47 | -4.02% | 1,821,507 |
| Aug 11, 2025 | 49.51 | 54.95 | 49.50 | 53.62 | 53.62 | 6.88% | 3,410,131 |
| Aug 8, 2025 | 54.85 | 57.07 | 49.11 | 50.17 | 50.17 | -16.87% | 8,576,232 |