5 DAY PERFORMANCE
-17.98%
1 MONTH PERFORMANCE
+5.38%
3 MONTH PERFORMANCE
-58.08%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
-7.24%
1 YEAR PERFORMANCE
-55.00%
Firefly Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $24.99 | $25.88 (3.56%) | $26.50 | $24.85 | 3.38 M | $4.19 B |
| 07/07/2026 | $27.51 | $25.66 (-6.72%) | $27.69 | $25.64 | 3.05 M | $4.15 B |
| 07/06/2026 | $28.85 | $28.00 (-2.95%) | $29.75 | $27.74 | 3.63 M | $4.53 B |
| 07/02/2026 | $28.03 | $28.90 (3.1%) | $31.09 | $27.67 | 3.55 M | $4.68 B |
| 07/01/2026 | $29.41 | $28.37 (-3.54%) | $30.64 | $28.20 | 6.44 M | $4.59 B |
| 06/30/2026 | $28.73 | $29.40 (2.33%) | $30.30 | $27.20 | 6.79 M | $4.76 B |
| 06/29/2026 | $26.59 | $29.05 (9.25%) | $29.18 | $26.52 | 7.41 M | $4.70 B |
| 06/26/2026 | $24.40 | $25.54 (4.67%) | $25.87 | $24.23 | 12.53 M | $4.13 B |
| 06/25/2026 | $25.40 | $24.61 (-3.11%) | $25.51 | $23.89 | 6.06 M | $3.98 B |
| 06/24/2026 | $26.99 | $24.98 (-7.45%) | $26.99 | $24.68 | 7.16 M | $4.04 B |
| 06/23/2026 | $28.45 | $27.21 (-4.36%) | $29.80 | $27.20 | 5.17 M | $4.40 B |
| 06/22/2026 | $30.49 | $28.96 (-5.02%) | $30.50 | $27.62 | 6.23 M | $4.69 B |
| 06/18/2026 | $31.55 | $30.95 (-1.9%) | $31.77 | $28.83 | 13.33 M | $5.01 B |
| 06/17/2026 | $31.41 | $31.15 (-0.83%) | $32.59 | $30.73 | 5.24 M | $5.04 B |
| 06/16/2026 | $32.45 | $30.95 (-4.62%) | $32.98 | $30.33 | 7.90 M | $5.01 B |
| 06/15/2026 | $34.79 | $33.36 (-4.11%) | $34.88 | $32.98 | 7.69 M | $5.40 B |
| 06/12/2026 | $38.69 | $31.87 (-17.63%) | $39.25 | $31.40 | 14.60 M | $5.16 B |
| 06/11/2026 | $34.83 | $39.37 (13.03%) | $39.53 | $34.35 | 10.32 M | $6.37 B |
| 06/10/2026 | $34.75 | $33.42 (-3.83%) | $35.35 | $32.67 | 5.15 M | $5.41 B |
| 06/09/2026 | $37.94 | $33.45 (-11.83%) | $38.00 | $31.91 | 6.33 M | $5.41 B |
| 06/08/2026 | $37.18 | $36.18 (-2.69%) | $38.20 | $35.68 | 4.22 M | $5.85 B |
| 06/05/2026 | $39.69 | $36.10 (-9.05%) | $40.79 | $35.55 | 6.68 M | $5.84 B |
| 06/04/2026 | $38.78 | $41.33 (6.58%) | $42.98 | $38.10 | 6.28 M | $6.69 B |
| 06/03/2026 | $42.23 | $39.78 (-5.8%) | $44.80 | $39.34 | 8.02 M | $6.44 B |
| 06/02/2026 | $44.03 | $43.37 (-1.5%) | $46.44 | $43.03 | 6.22 M | $7.02 B |
| 06/01/2026 | $44.96 | $44.24 (-1.6%) | $46.02 | $39.75 | 16.24 M | $7.16 B |
| 05/29/2026 | $46.44 | $46.49 (0.11%) | $47.31 | $44.00 | 22.39 M | $7.52 B |
| 05/28/2026 | $57.00 | $49.37 (-13.39%) | $57.00 | $48.53 | 15.32 M | $7.99 B |
| 05/27/2026 | $58.67 | $57.28 (-2.37%) | $62.15 | $55.25 | 11.66 M | $9.27 B |
| 05/26/2026 | $53.29 | $58.81 (10.36%) | $62.17 | $51.99 | 15.78 M | $9.51 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.
