Firefly Aerospace Inc. (FLY)
NASDAQ: FLY · Real-Time Price · USD
25.54
+0.93 (3.78%)
At close: Jun 26, 2026, 4:00 PM EDT
25.56
+0.02 (0.07%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Firefly Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.40 | 25.87 | 24.23 | 25.54 | 25.54 | 3.78% | 12,269,168 |
| Jun 25, 2026 | 25.40 | 25.51 | 23.89 | 24.61 | 24.61 | -1.48% | 6,022,097 |
| Jun 24, 2026 | 26.99 | 26.99 | 24.68 | 24.98 | 24.98 | -8.20% | 7,099,816 |
| Jun 23, 2026 | 28.45 | 29.80 | 27.20 | 27.21 | 27.21 | -6.04% | 5,144,805 |
| Jun 22, 2026 | 30.49 | 30.50 | 27.62 | 28.96 | 28.96 | -6.43% | 6,198,110 |
| Jun 18, 2026 | 31.55 | 31.77 | 28.83 | 30.95 | 30.95 | -0.64% | 13,294,403 |
| Jun 17, 2026 | 31.41 | 32.59 | 30.73 | 31.15 | 31.15 | 0.65% | 5,188,483 |
| Jun 16, 2026 | 32.45 | 32.98 | 30.33 | 30.95 | 30.95 | -7.22% | 7,889,485 |
| Jun 15, 2026 | 34.79 | 34.88 | 32.98 | 33.36 | 33.36 | 4.68% | 7,685,537 |
| Jun 12, 2026 | 38.69 | 39.25 | 31.40 | 31.87 | 31.87 | -19.05% | 14,603,922 |
| Jun 11, 2026 | 34.83 | 39.53 | 34.35 | 39.37 | 39.37 | 17.80% | 10,324,141 |
| Jun 10, 2026 | 34.75 | 35.35 | 32.67 | 33.42 | 33.42 | -0.07% | 5,151,191 |
| Jun 9, 2026 | 37.94 | 38.00 | 31.91 | 33.45 | 33.45 | -7.56% | 6,331,923 |
| Jun 8, 2026 | 37.18 | 38.20 | 35.68 | 36.18 | 36.18 | 0.22% | 4,218,837 |
| Jun 5, 2026 | 39.69 | 40.79 | 35.55 | 36.10 | 36.10 | -12.65% | 6,683,984 |
| Jun 4, 2026 | 38.78 | 42.98 | 38.10 | 41.33 | 41.33 | 3.90% | 6,284,139 |
| Jun 3, 2026 | 42.23 | 44.80 | 39.34 | 39.78 | 39.78 | -8.28% | 8,024,694 |
| Jun 2, 2026 | 44.03 | 46.44 | 43.03 | 43.37 | 43.37 | -1.97% | 6,220,033 |
| Jun 1, 2026 | 44.96 | 46.02 | 39.75 | 44.24 | 44.24 | -4.84% | 16,244,813 |
| May 29, 2026 | 46.44 | 47.31 | 44.00 | 46.49 | 46.49 | -5.83% | 22,389,156 |
| May 28, 2026 | 57.00 | 57.00 | 48.53 | 49.37 | 49.37 | -13.81% | 15,318,804 |
| May 27, 2026 | 58.67 | 62.15 | 55.25 | 57.28 | 57.28 | -2.60% | 11,663,818 |
| May 26, 2026 | 53.29 | 62.17 | 51.99 | 58.81 | 58.81 | 18.81% | 15,777,620 |
| May 22, 2026 | 42.93 | 50.02 | 42.93 | 49.50 | 49.50 | 15.49% | 8,821,802 |
| May 21, 2026 | 42.52 | 43.15 | 40.65 | 42.86 | 42.86 | -2.59% | 4,349,163 |
| May 20, 2026 | 43.63 | 45.10 | 41.80 | 44.00 | 44.00 | 3.36% | 5,779,466 |
| May 19, 2026 | 42.95 | 43.56 | 39.11 | 42.57 | 42.57 | -3.14% | 5,832,674 |
| May 18, 2026 | 43.31 | 47.71 | 42.34 | 43.95 | 43.95 | 8.71% | 9,863,396 |
| May 15, 2026 | 40.65 | 42.15 | 37.65 | 40.43 | 40.43 | -4.60% | 8,251,717 |
| May 14, 2026 | 39.66 | 43.60 | 38.28 | 42.38 | 42.38 | 7.65% | 8,358,658 |
| May 13, 2026 | 39.99 | 41.00 | 38.01 | 39.37 | 39.37 | 0.13% | 6,071,779 |
| May 12, 2026 | 36.96 | 40.23 | 36.25 | 39.32 | 39.32 | 2.82% | 7,167,606 |
| May 11, 2026 | 38.44 | 40.36 | 36.90 | 38.24 | 38.24 | -3.63% | 7,972,931 |
| May 8, 2026 | 33.32 | 40.40 | 32.78 | 39.68 | 39.68 | 22.62% | 11,917,290 |
| May 7, 2026 | 34.62 | 35.20 | 31.81 | 32.36 | 32.36 | -6.34% | 3,701,811 |
| May 6, 2026 | 32.66 | 35.99 | 32.20 | 34.55 | 34.55 | 9.61% | 7,950,281 |
| May 5, 2026 | 38.69 | 39.14 | 31.30 | 31.52 | 31.52 | -5.54% | 8,563,413 |
| May 4, 2026 | 33.80 | 34.48 | 32.35 | 33.37 | 33.37 | -1.27% | 4,959,760 |
| May 1, 2026 | 35.12 | 35.12 | 32.57 | 33.80 | 33.80 | -2.31% | 3,319,792 |
| Apr 30, 2026 | 33.75 | 35.45 | 33.10 | 34.60 | 34.60 | 3.31% | 4,144,183 |
| Apr 29, 2026 | 33.70 | 33.70 | 31.24 | 33.49 | 33.49 | -2.12% | 3,609,732 |
| Apr 28, 2026 | 33.56 | 34.85 | 32.79 | 34.22 | 34.22 | -0.85% | 3,393,982 |
| 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 |