Skip to main content
Firefly Aerospace Inc. (FLY)
NASDAQ: FLY · Real-Time Price · USD
19.73
-0.65 (-3.19%)
At close: Mar 6, 2026, 4:00 PM EST
19.80
+0.07 (0.35%)
After-hours: Mar 6, 2026, 7:59 PM EST

Firefly Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.9821.1619.5419.7319.73-3.19%1,511,342
Mar 5, 202621.1121.6119.4520.3820.38-4.77%1,749,761
Mar 4, 202620.8421.9320.7121.4021.402.59%1,939,754
Mar 3, 202620.3021.2519.5620.8620.86-0.29%1,489,478
Mar 2, 202618.5021.4518.1120.9220.928.56%3,012,577
Feb 27, 202620.4720.6918.8419.2719.27-10.50%3,559,263
Feb 26, 202620.3821.7820.0521.5321.535.80%2,933,983
Feb 25, 202620.7021.0319.9620.3520.35-1.69%2,190,914
Feb 24, 202619.9820.7219.1220.7020.703.60%1,629,727
Feb 23, 202619.4920.2019.2119.9819.98-1,367,725
Feb 20, 202621.0021.7619.8419.9819.98-7.20%2,090,521
Feb 19, 202620.7521.9120.5221.5321.530.28%1,589,877
Feb 18, 202620.3522.0020.1621.4721.475.35%2,696,271
Feb 17, 202619.0021.7018.6220.3820.385.60%4,246,133
Feb 13, 202619.1020.4018.9419.3019.300.89%2,301,356
Feb 12, 202620.8420.8618.8019.1319.13-8.12%3,080,874
Feb 11, 202623.1023.2920.4520.8220.82-9.48%3,273,512
Feb 10, 202624.3624.6322.9423.0023.00-6.92%2,082,143
Feb 9, 202624.0025.3223.4024.7124.713.48%2,953,422
Feb 6, 202623.3924.4423.1123.8823.886.63%2,601,643
Feb 5, 202623.1924.4321.9522.4022.40-8.25%2,295,130
Feb 4, 202625.0525.0523.0624.4124.41-2.59%3,790,172
Feb 3, 202623.7025.1222.9525.0625.069.62%5,333,058
Feb 2, 202624.5225.4922.3122.8622.86-9.29%4,401,617
Jan 30, 202626.5027.7724.4125.2025.20-6.98%2,941,730
Jan 29, 202628.6628.9026.2027.0927.09-6.13%2,794,843
Jan 28, 202629.3330.1927.2428.8628.86-1.67%3,499,756
Jan 27, 202625.5629.7325.2029.3529.3516.47%3,827,140
Jan 26, 202629.3329.3324.8425.2025.20-13.49%4,667,228
Jan 23, 202631.5031.9929.0829.1329.13-5.79%3,135,066
Jan 22, 202629.4831.1528.8930.9230.926.99%2,527,525
Jan 21, 202631.0031.2127.4028.9028.90-4.75%4,966,413
Jan 20, 202631.4534.3730.2930.3430.34-9.19%4,034,332
Jan 16, 202630.7934.3330.6633.4133.4112.30%5,026,793
Jan 15, 202629.7030.8828.9229.7529.75-0.87%2,361,960
Jan 14, 202627.5030.0526.4330.0130.017.29%3,983,387
Jan 13, 202631.4231.5027.4627.9727.97-8.11%3,747,093
Jan 12, 202630.3830.6428.3330.4430.441.10%2,646,403
Jan 9, 202628.4531.0026.5130.1130.117.57%4,235,215
Jan 8, 202628.1031.2527.4727.9927.992.34%4,255,342
Jan 7, 202626.2629.0125.3027.3527.353.40%3,681,502
Jan 6, 202626.1327.2225.0026.4526.452.64%4,122,360
Jan 5, 202624.6226.0723.7525.7725.778.46%3,835,857
Jan 2, 202623.1123.8221.6223.7623.766.21%4,133,609
Dec 31, 202522.7523.1421.9722.3722.37-1.54%3,124,758
Dec 30, 202523.8624.4522.7022.7222.72-3.73%3,328,752
Dec 29, 202522.9224.8522.7823.6023.601.11%2,880,035
Dec 26, 202527.0027.1523.0523.3423.34-13.68%3,822,293
Dec 24, 202527.0927.9025.4627.0427.042.19%2,101,532
Dec 23, 202526.2827.4825.9126.4626.46-7.48%4,372,345
Dec 22, 202525.5128.7425.3328.6028.6016.02%6,374,374
Dec 19, 202520.3424.9120.3024.6524.6522.82%8,173,113
Dec 18, 202519.2120.3018.9420.0720.078.31%1,882,200
Dec 17, 202520.3920.6218.5218.5318.53-8.63%1,527,521
Dec 16, 202520.0020.6619.3620.2820.28-0.39%1,511,897
Dec 15, 202522.3223.6620.3220.3620.36-7.87%3,730,181
Dec 12, 202523.7824.1921.6322.1022.10-6.00%3,775,308
Dec 11, 202521.8523.8320.5623.5123.5110.38%3,664,750
Dec 10, 202519.5221.8818.9921.3021.309.46%3,501,764
Dec 9, 202519.1519.9518.6319.4619.461.73%1,342,189
Dec 8, 202520.0520.3818.4519.1319.13-3.43%1,755,560
Dec 5, 202520.3821.0219.6719.8119.81-2.03%1,881,834
Dec 4, 202518.6920.5018.5620.2220.229.00%2,279,081
Dec 3, 202517.8518.8617.5118.5518.553.63%1,811,349
Dec 2, 202516.9418.5316.8417.9017.906.48%2,096,823
Dec 1, 202517.1917.2716.5516.8116.81-5.08%1,475,853
Nov 28, 202517.6618.0617.4917.7117.711.61%720,623
Nov 26, 202517.6218.2817.1717.4317.430.52%1,464,102
Nov 25, 202516.9717.8416.8217.3417.342.85%1,523,333
Nov 24, 202516.7517.0516.3616.8616.860.48%1,569,536
Nov 21, 202517.0317.4016.0016.7816.78-0.83%2,111,561
Nov 20, 202519.6120.0016.9016.9216.92-12.87%2,753,802
Nov 19, 202519.7320.2119.1119.4219.42-1.72%1,451,926
Nov 18, 202519.0020.0918.8519.7619.761.44%2,150,422
Nov 17, 202522.9822.9819.1219.4819.48-15.12%3,628,753
Nov 14, 202520.9724.3520.8222.9522.957.14%4,459,678
Nov 13, 202522.6724.2220.4121.4221.4216.99%8,164,845
Nov 12, 202519.2619.4818.2118.3118.31-4.29%2,410,312
Nov 11, 202519.0019.5718.4319.1319.13-0.57%1,216,017
Nov 10, 202520.0020.2918.8219.2419.24-2.53%1,388,291
Nov 7, 202519.0220.2518.3919.7419.742.12%2,365,602
Nov 6, 202522.2222.2819.1919.3319.33-14.09%2,607,472
Nov 5, 202522.6122.8722.1722.5022.50-1.53%1,080,734
Nov 4, 202522.6624.3022.4822.8522.85-3.91%1,269,680
Nov 3, 202524.0624.0723.2023.7823.78-1.98%982,120
Oct 31, 202524.4524.7623.8124.2624.26-0.78%1,193,750
Oct 30, 202524.5125.0724.0624.4524.45-2.40%972,088
Oct 29, 202525.6725.7724.6525.0525.05-2.79%1,957,762
Oct 28, 202527.4427.5925.7225.7725.77-6.26%1,318,112
Oct 27, 202527.2027.7226.7527.4927.492.12%987,037
Oct 24, 202526.4827.6926.4126.9226.923.70%1,342,252
Oct 23, 202525.8126.7425.8125.9625.96-1.07%1,026,077
Oct 22, 202527.8028.1125.5026.2426.24-6.88%1,865,942
Oct 21, 202526.8528.7526.3628.1828.183.91%1,349,325
Oct 20, 202526.3827.4626.2127.1227.122.88%1,167,392
Oct 17, 202527.6127.9925.8526.3626.36-6.02%1,883,652
Oct 16, 202529.8029.9027.8128.0528.05-5.24%1,649,029
Oct 15, 202530.4331.2028.9429.6029.60-1.63%1,396,540
Oct 14, 202529.2731.2227.8130.0930.090.70%1,919,645
Oct 13, 202528.6330.3328.6029.8829.885.36%1,529,321