Firefly Aerospace Inc. (FLY)
NASDAQ: FLY · Real-Time Price · USD
34.22
-0.29 (-0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
34.17
-0.05 (-0.14%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Firefly Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.56 | 34.85 | 32.79 | 34.22 | 34.22 | -0.85% | 3,391,537 |
| 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 |
| Mar 18, 2026 | 24.07 | 24.49 | 23.05 | 23.19 | 23.19 | -5.66% | 3,616,951 |
| Mar 17, 2026 | 23.92 | 25.03 | 23.58 | 24.58 | 24.58 | 2.72% | 3,062,309 |
| Mar 16, 2026 | 23.90 | 25.19 | 22.77 | 23.93 | 23.93 | 1.96% | 3,622,028 |
| Mar 13, 2026 | 23.84 | 25.33 | 23.33 | 23.47 | 23.47 | 1.03% | 5,604,785 |
| Mar 12, 2026 | 23.70 | 25.17 | 22.91 | 23.23 | 23.23 | 12.77% | 14,211,550 |
| Mar 11, 2026 | 19.18 | 20.62 | 19.15 | 20.60 | 20.60 | 6.24% | 2,608,764 |
| Mar 10, 2026 | 20.16 | 20.16 | 18.81 | 19.39 | 19.39 | -6.55% | 3,296,609 |
| Mar 9, 2026 | 19.53 | 21.04 | 19.22 | 20.75 | 20.75 | 5.17% | 2,533,779 |
| Mar 6, 2026 | 19.98 | 21.16 | 19.54 | 19.73 | 19.73 | -3.19% | 1,524,159 |
| Mar 5, 2026 | 21.11 | 21.61 | 19.45 | 20.38 | 20.38 | -4.77% | 1,758,299 |
| Mar 4, 2026 | 20.84 | 21.93 | 20.71 | 21.40 | 21.40 | 2.59% | 1,952,460 |
| Mar 3, 2026 | 20.30 | 21.25 | 19.56 | 20.86 | 20.86 | -0.29% | 1,493,458 |
| Mar 2, 2026 | 18.50 | 21.45 | 18.11 | 20.92 | 20.92 | 8.56% | 3,033,918 |
| Feb 27, 2026 | 20.47 | 20.69 | 18.84 | 19.27 | 19.27 | -10.50% | 3,580,201 |
| Feb 26, 2026 | 20.38 | 21.78 | 20.05 | 21.53 | 21.53 | 5.80% | 2,951,299 |
| Feb 25, 2026 | 20.70 | 21.03 | 19.96 | 20.35 | 20.35 | -1.69% | 2,261,877 |
| Feb 24, 2026 | 19.98 | 20.72 | 19.12 | 20.70 | 20.70 | 3.60% | 1,643,360 |
| Feb 23, 2026 | 19.49 | 20.20 | 19.21 | 19.98 | 19.98 | - | 1,370,299 |
| Feb 20, 2026 | 21.00 | 21.76 | 19.84 | 19.98 | 19.98 | -7.20% | 2,110,372 |
| Feb 19, 2026 | 20.75 | 21.91 | 20.52 | 21.53 | 21.53 | 0.28% | 1,612,019 |
| Feb 18, 2026 | 20.35 | 22.00 | 20.16 | 21.47 | 21.47 | 5.35% | 2,743,896 |
| Feb 17, 2026 | 19.00 | 21.70 | 18.62 | 20.38 | 20.38 | 5.60% | 4,286,049 |
| Feb 13, 2026 | 19.10 | 20.40 | 18.94 | 19.30 | 19.30 | 0.89% | 2,315,717 |
| Feb 12, 2026 | 20.84 | 20.86 | 18.80 | 19.13 | 19.13 | -8.12% | 3,101,412 |
| Feb 11, 2026 | 23.10 | 23.29 | 20.45 | 20.82 | 20.82 | -9.48% | 3,629,802 |
| Feb 10, 2026 | 24.36 | 24.63 | 22.94 | 23.00 | 23.00 | -6.92% | 2,106,768 |
| Feb 9, 2026 | 24.00 | 25.32 | 23.40 | 24.71 | 24.71 | 3.48% | 2,963,556 |
| Feb 6, 2026 | 23.39 | 24.44 | 23.11 | 23.88 | 23.88 | 6.63% | 2,619,341 |
| Feb 5, 2026 | 23.19 | 24.43 | 21.95 | 22.40 | 22.40 | -8.25% | 2,341,477 |
| Feb 4, 2026 | 25.05 | 25.05 | 23.06 | 24.41 | 24.41 | -2.59% | 5,226,140 |
| Feb 3, 2026 | 23.70 | 25.12 | 22.95 | 25.06 | 25.06 | 9.62% | 5,368,086 |
| Feb 2, 2026 | 24.52 | 25.49 | 22.31 | 22.86 | 22.86 | -9.29% | 4,446,352 |
| Jan 30, 2026 | 26.50 | 27.77 | 24.41 | 25.20 | 25.20 | -6.98% | 2,962,657 |
| Jan 29, 2026 | 28.66 | 28.90 | 26.20 | 27.09 | 27.09 | -6.13% | 2,811,570 |
| Jan 28, 2026 | 29.33 | 30.19 | 27.24 | 28.86 | 28.86 | -1.67% | 3,526,354 |
| Jan 27, 2026 | 25.56 | 29.73 | 25.20 | 29.35 | 29.35 | 16.47% | 3,867,030 |
| Jan 26, 2026 | 29.33 | 29.33 | 24.84 | 25.20 | 25.20 | -13.49% | 4,711,133 |
| Jan 23, 2026 | 31.50 | 31.99 | 29.08 | 29.13 | 29.13 | -5.79% | 3,137,621 |
| Jan 22, 2026 | 29.48 | 31.15 | 28.89 | 30.92 | 30.92 | 6.99% | 2,527,525 |
| Jan 21, 2026 | 31.00 | 31.21 | 27.40 | 28.90 | 28.90 | -4.75% | 4,966,413 |
| Jan 20, 2026 | 31.45 | 34.37 | 30.29 | 30.34 | 30.34 | -9.19% | 4,034,332 |
| Jan 16, 2026 | 30.79 | 34.33 | 30.66 | 33.41 | 33.41 | 12.30% | 5,026,793 |
| Jan 15, 2026 | 29.70 | 30.88 | 28.92 | 29.75 | 29.75 | -0.87% | 2,361,960 |
| Jan 14, 2026 | 27.50 | 30.05 | 26.43 | 30.01 | 30.01 | 7.29% | 3,983,387 |
| Jan 13, 2026 | 31.42 | 31.50 | 27.46 | 27.97 | 27.97 | -8.11% | 3,747,093 |
| Jan 12, 2026 | 30.38 | 30.64 | 28.33 | 30.44 | 30.44 | 1.10% | 2,646,403 |
| Jan 9, 2026 | 28.45 | 31.00 | 26.51 | 30.11 | 30.11 | 7.57% | 4,235,215 |
| Jan 8, 2026 | 28.10 | 31.25 | 27.47 | 27.99 | 27.99 | 2.34% | 4,255,342 |
| Jan 7, 2026 | 26.26 | 29.01 | 25.30 | 27.35 | 27.35 | 3.40% | 3,681,502 |
| Jan 6, 2026 | 26.13 | 27.22 | 25.00 | 26.45 | 26.45 | 2.64% | 4,122,360 |
| Jan 5, 2026 | 24.62 | 26.07 | 23.75 | 25.77 | 25.77 | 8.46% | 3,835,857 |
| Jan 2, 2026 | 23.11 | 23.82 | 21.62 | 23.76 | 23.76 | 6.21% | 4,133,609 |
| Dec 31, 2025 | 22.75 | 23.14 | 21.97 | 22.37 | 22.37 | -1.54% | 3,124,758 |
| Dec 30, 2025 | 23.86 | 24.45 | 22.70 | 22.72 | 22.72 | -3.73% | 3,328,752 |
| Dec 29, 2025 | 22.92 | 24.85 | 22.78 | 23.60 | 23.60 | 1.11% | 2,880,035 |
| Dec 26, 2025 | 27.00 | 27.15 | 23.05 | 23.34 | 23.34 | -13.68% | 3,822,293 |
| Dec 24, 2025 | 27.09 | 27.90 | 25.46 | 27.04 | 27.04 | 2.19% | 2,101,532 |
| Dec 23, 2025 | 26.28 | 27.48 | 25.91 | 26.46 | 26.46 | -7.48% | 4,372,345 |
| Dec 22, 2025 | 25.51 | 28.74 | 25.33 | 28.60 | 28.60 | 16.02% | 6,374,374 |
| Dec 19, 2025 | 20.34 | 24.91 | 20.30 | 24.65 | 24.65 | 22.82% | 8,173,113 |
| Dec 18, 2025 | 19.21 | 20.30 | 18.94 | 20.07 | 20.07 | 8.31% | 1,882,200 |
| Dec 17, 2025 | 20.39 | 20.62 | 18.52 | 18.53 | 18.53 | -8.63% | 1,527,521 |
| Dec 16, 2025 | 20.00 | 20.66 | 19.36 | 20.28 | 20.28 | -0.39% | 1,511,897 |
| Dec 15, 2025 | 22.32 | 23.66 | 20.32 | 20.36 | 20.36 | -7.87% | 3,730,181 |
| Dec 12, 2025 | 23.78 | 24.19 | 21.63 | 22.10 | 22.10 | -6.00% | 3,775,308 |
| Dec 11, 2025 | 21.85 | 23.83 | 20.56 | 23.51 | 23.51 | 10.38% | 3,664,750 |
| Dec 10, 2025 | 19.52 | 21.88 | 18.99 | 21.30 | 21.30 | 9.46% | 3,501,764 |
| Dec 9, 2025 | 19.15 | 19.95 | 18.63 | 19.46 | 19.46 | 1.73% | 1,342,189 |
| Dec 8, 2025 | 20.05 | 20.38 | 18.45 | 19.13 | 19.13 | -3.43% | 1,755,560 |
| Dec 5, 2025 | 20.38 | 21.02 | 19.67 | 19.81 | 19.81 | -2.03% | 1,881,834 |
| Dec 4, 2025 | 18.69 | 20.50 | 18.56 | 20.22 | 20.22 | 9.00% | 2,279,081 |
| Dec 3, 2025 | 17.85 | 18.86 | 17.51 | 18.55 | 18.55 | 3.63% | 1,811,349 |