5 DAY PERFORMANCE
-11.02%
1 MONTH PERFORMANCE
-4.86%
3 MONTH PERFORMANCE
-17.92%
6 MONTH PERFORMANCE
-44.77%
YEAR-TO-DATE PERFORMANCE
-7.24%
1 YEAR PERFORMANCE
-30.97%
Firefly Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $20.72 | $19.98 (-3.57%) | $20.96 | $19.91 | 989.73 K | |
| 10/08/2026 | $21.19 | $20.67 (-2.45%) | $21.57 | $20.06 | 3.57 M | $3.34 B |
| 10/07/2026 | $22.03 | $21.51 (-2.36%) | $22.15 | $21.16 | 3.19 M | $3.48 B |
| 10/06/2026 | $23.19 | $22.83 (-1.55%) | $24.13 | $22.34 | 4.22 M | $3.69 B |
| 10/05/2026 | $23.26 | $22.59 (-2.88%) | $23.26 | $22.04 | 3.59 M | $3.65 B |
| 10/02/2026 | $23.16 | $23.32 (0.69%) | $24.04 | $22.42 | 4.71 M | $3.77 B |
| 10/01/2026 | $23.35 | $22.85 (-2.14%) | $24.37 | $22.76 | 3.91 M | $3.70 B |
| 09/30/2026 | $23.90 | $23.15 (-3.14%) | $24.75 | $23.14 | 4.32 M | $3.75 B |
| 09/29/2026 | $24.68 | $22.86 (-7.37%) | $25.17 | $22.61 | 3.05 M | $3.70 B |
| 09/28/2026 | $23.95 | $24.11 (0.67%) | $25.10 | $23.75 | 3.50 M | $3.90 B |
| 09/25/2026 | $23.31 | $24.36 (4.5%) | $25.58 | $23.30 | 5.29 M | $3.94 B |
| 09/24/2026 | $21.60 | $23.09 (6.9%) | $23.30 | $21.35 | 2.65 M | $3.74 B |
| 09/23/2026 | $23.30 | $21.90 (-6.01%) | $23.34 | $21.73 | 2.08 M | $3.54 B |
| 09/22/2026 | $22.86 | $23.35 (2.14%) | $23.41 | $22.15 | 2.69 M | $3.78 B |
| 09/21/2026 | $21.56 | $22.83 (5.89%) | $23.02 | $21.56 | 2.82 M | $3.69 B |
| 09/18/2026 | $21.86 | $20.97 (-4.07%) | $22.00 | $20.48 | 9.22 M | $3.39 B |
| 09/17/2026 | $20.98 | $21.72 (3.53%) | $22.21 | $20.81 | 2.43 M | $3.51 B |
| 09/16/2026 | $20.68 | $20.28 (-1.93%) | $20.72 | $19.56 | 3.20 M | $3.28 B |
| 09/15/2026 | $21.21 | $20.49 (-3.39%) | $21.67 | $20.42 | 2.86 M | $3.31 B |
| 09/14/2026 | $20.53 | $21.36 (4.04%) | $22.36 | $20.39 | 2.09 M | $3.46 B |
| 09/11/2026 | $21.05 | $21.13 (0.38%) | $21.81 | $20.87 | 1.90 M | $3.42 B |
| 09/10/2026 | $21.44 | $20.90 (-2.52%) | $22.60 | $20.74 | 2.17 M | $3.38 B |
| 09/09/2026 | $23.24 | $21.81 (-6.15%) | $23.30 | $21.76 | 2.22 M | $3.53 B |
| 09/08/2026 | $22.05 | $22.90 (3.85%) | $23.45 | $21.42 | 3.13 M | $3.70 B |
| 09/04/2026 | $21.52 | $21.67 (0.7%) | $21.97 | $21.08 | 1.80 M | $3.51 B |
| 09/03/2026 | $21.44 | $21.06 (-1.77%) | $21.65 | $20.70 | 1.82 M | $3.41 B |
| 09/02/2026 | $20.70 | $21.07 (1.79%) | $21.24 | $20.68 | 2.10 M | $3.41 B |
| 09/01/2026 | $20.46 | $20.67 (1.03%) | $21.25 | $20.35 | 2.10 M | $3.34 B |
| 08/31/2026 | $21.04 | $21.12 (0.38%) | $21.65 | $20.89 | 2.17 M | $3.42 B |
| 08/28/2026 | $21.98 | $21.26 (-3.28%) | $22.06 | $20.79 | 2.91 M | $3.44 B |
| 08/27/2026 | $22.69 | $22.16 (-2.34%) | $22.73 | $21.93 | 1.85 M | $3.59 B |
| 08/26/2026 | $22.16 | $22.26 (0.45%) | $22.88 | $22.08 | 1.99 M | $3.60 B |
| 08/25/2026 | $23.55 | $22.26 (-5.48%) | $23.79 | $22.13 | 2.90 M | $3.60 B |
| 08/24/2026 | $23.64 | $23.10 (-2.28%) | $23.91 | $23.00 | 2.31 M | $3.74 B |
| 08/21/2026 | $24.14 | $24.45 (1.28%) | $25.17 | $23.72 | 2.10 M | $3.96 B |
| 08/20/2026 | $25.30 | $23.63 (-6.6%) | $25.36 | $22.93 | 3.37 M | $3.82 B |
| 08/19/2026 | $26.01 | $25.30 (-2.73%) | $26.10 | $24.43 | 2.28 M | $4.09 B |
| 08/18/2026 | $26.00 | $26.14 (0.54%) | $26.97 | $25.48 | 2.09 M | $4.23 B |
| 08/17/2026 | $26.38 | $27.18 (3.03%) | $27.70 | $26.11 | 2.43 M | $4.40 B |
| 08/14/2026 | $27.75 | $26.67 (-3.89%) | $28.20 | $26.20 | 3.31 M | $4.31 B |
| 08/13/2026 | $25.31 | $26.77 (5.77%) | $27.70 | $25.24 | 3.76 M | $4.33 B |
| 08/12/2026 | $26.71 | $26.54 (-0.64%) | $27.74 | $25.85 | 6.34 M | $4.29 B |
| 08/11/2026 | $25.44 | $26.36 (3.62%) | $26.85 | $25.05 | 3.37 M | $4.26 B |
| 08/10/2026 | $26.94 | $25.76 (-4.38%) | $27.17 | $24.80 | 2.85 M | $4.17 B |
| 08/07/2026 | $24.54 | $26.71 (8.84%) | $26.76 | $24.25 | 4.22 M | $4.32 B |
| 08/06/2026 | $22.60 | $24.06 (6.46%) | $24.76 | $22.45 | 2.48 M | $3.89 B |
| 08/05/2026 | $23.01 | $22.84 (-0.74%) | $23.50 | $22.37 | 2.14 M | $3.70 B |
| 08/04/2026 | $22.71 | $23.33 (2.73%) | $23.87 | $22.39 | 3.67 M | $3.77 B |
| 08/03/2026 | $19.80 | $21.89 (10.56%) | $21.96 | $19.44 | 3.08 M | $3.54 B |
| 07/31/2026 | $21.16 | $20.33 (-3.92%) | $21.31 | $19.39 | 2.73 M | $3.29 B |
| 07/30/2026 | $18.27 | $20.29 (11.06%) | $20.44 | $18.20 | 4.38 M | $3.28 B |
| 07/29/2026 | $19.13 | $17.84 (-6.74%) | $19.22 | $17.71 | 4.17 M | $2.89 B |
| 07/28/2026 | $19.30 | $19.32 (0.1%) | $20.32 | $18.40 | 3.89 M | $3.13 B |
| 07/27/2026 | $20.17 | $19.88 (-1.44%) | $20.56 | $19.36 | 2.63 M | $3.22 B |
| 07/24/2026 | $20.76 | $19.69 (-5.15%) | $20.86 | $19.53 | 2.61 M | $3.19 B |
| 07/23/2026 | $19.96 | $20.70 (3.71%) | $21.33 | $19.80 | 2.86 M | $3.35 B |
| 07/22/2026 | $21.00 | $20.24 (-3.62%) | $21.32 | $20.03 | 2.08 M | $3.27 B |
| 07/21/2026 | $19.91 | $21.11 (6.03%) | $21.50 | $19.67 | 3.92 M | $3.42 B |
| 07/20/2026 | $19.47 | $19.67 (1.03%) | $19.95 | $18.96 | 3.11 M | $3.18 B |
| 07/17/2026 | $18.27 | $19.27 (5.47%) | $20.22 | $18.03 | 5.10 M | $3.12 B |
| 07/16/2026 | $20.47 | $19.03 (-7.03%) | $20.48 | $18.77 | 5.05 M | $3.08 B |
| 07/15/2026 | $21.73 | $20.94 (-3.64%) | $22.30 | $20.70 | 4.52 M | $3.39 B |
| 07/14/2026 | $22.74 | $21.55 (-5.23%) | $23.15 | $21.53 | 2.83 M | $3.49 B |
| 07/13/2026 | $23.62 | $22.27 (-5.72%) | $23.80 | $22.06 | 3.20 M | $3.60 B |
| 07/10/2026 | $25.50 | $24.09 (-5.53%) | $25.56 | $24.04 | 2.45 M | $3.90 B |
| 07/09/2026 | $26.00 | $25.28 (-2.77%) | $26.13 | $25.27 | 2.04 M | $4.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
