5 DAY PERFORMANCE
-28.35%
1 MONTH PERFORMANCE
-63.77%
3 MONTH PERFORMANCE
-12.48%
6 MONTH PERFORMANCE
-11.10%
YEAR-TO-DATE PERFORMANCE
-7.24%
Firefly Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.40 | $25.54 (4.67%) | $25.87 | $24.23 | 12.53 M | $4.08 B |
| 06/25/2026 | $25.40 | $24.61 (-3.11%) | $25.51 | $23.89 | 6.06 M | $3.93 B |
| 06/24/2026 | $26.99 | $24.98 (-7.45%) | $26.99 | $24.68 | 7.16 M | $3.99 B |
| 06/23/2026 | $28.45 | $27.21 (-4.36%) | $29.80 | $27.20 | 5.17 M | $4.34 B |
| 06/22/2026 | $30.49 | $28.96 (-5.02%) | $30.50 | $27.62 | 6.23 M | $4.62 B |
| 06/18/2026 | $31.55 | $30.95 (-1.9%) | $31.77 | $28.83 | 13.33 M | $4.94 B |
| 06/17/2026 | $31.41 | $31.15 (-0.83%) | $32.59 | $30.73 | 5.24 M | $4.97 B |
| 06/16/2026 | $32.45 | $30.95 (-4.62%) | $32.98 | $30.33 | 7.90 M | $4.94 B |
| 06/15/2026 | $34.79 | $33.36 (-4.11%) | $34.88 | $32.98 | 7.69 M | $5.33 B |
| 06/12/2026 | $38.69 | $31.87 (-17.63%) | $39.25 | $31.40 | 14.60 M | $5.09 B |
| 06/11/2026 | $34.83 | $39.37 (13.03%) | $39.53 | $34.35 | 10.32 M | $6.28 B |
| 06/10/2026 | $34.75 | $33.42 (-3.83%) | $35.35 | $32.67 | 5.15 M | $5.34 B |
| 06/09/2026 | $37.94 | $33.45 (-11.83%) | $38.00 | $31.91 | 6.33 M | $5.34 B |
| 06/08/2026 | $37.18 | $36.18 (-2.69%) | $38.20 | $35.68 | 4.22 M | $5.78 B |
| 06/05/2026 | $39.69 | $36.10 (-9.05%) | $40.79 | $35.55 | 6.68 M | $5.76 B |
| 06/04/2026 | $38.78 | $41.33 (6.58%) | $42.98 | $38.10 | 6.28 M | $6.60 B |
| 06/03/2026 | $42.23 | $39.78 (-5.8%) | $44.80 | $39.34 | 8.02 M | $6.35 B |
| 06/02/2026 | $44.03 | $43.37 (-1.5%) | $46.44 | $43.03 | 6.22 M | $6.92 B |
| 06/01/2026 | $44.96 | $44.24 (-1.6%) | $46.02 | $39.75 | 16.24 M | $7.06 B |
| 05/29/2026 | $46.44 | $46.49 (0.11%) | $47.31 | $44.00 | 22.39 M | $7.42 B |
| 05/28/2026 | $57.00 | $49.37 (-13.39%) | $57.00 | $48.53 | 15.32 M | $7.88 B |
| 05/27/2026 | $58.67 | $57.28 (-2.37%) | $62.15 | $55.25 | 11.66 M | $9.14 B |
| 05/26/2026 | $53.29 | $58.81 (10.36%) | $62.17 | $51.99 | 15.78 M | $9.39 B |
| 05/22/2026 | $42.93 | $49.50 (15.3%) | $50.02 | $42.93 | 8.82 M | $7.90 B |
| 05/21/2026 | $42.52 | $42.86 (0.8%) | $43.15 | $40.65 | 4.35 M | $6.84 B |
| 05/20/2026 | $43.63 | $44.00 (0.85%) | $45.10 | $41.80 | 5.78 M | $7.02 B |
| 05/19/2026 | $42.95 | $42.57 (-0.88%) | $43.56 | $39.11 | 5.83 M | $6.80 B |
| 05/18/2026 | $43.31 | $43.95 (1.48%) | $47.71 | $42.34 | 9.86 M | $7.02 B |
| 05/15/2026 | $40.65 | $40.43 (-0.54%) | $42.15 | $37.65 | 8.25 M | $6.45 B |
| 05/14/2026 | $39.66 | $42.38 (6.86%) | $43.60 | $38.28 | 8.36 M | $6.77 B |
| 05/13/2026 | $39.99 | $39.37 (-1.55%) | $41.00 | $38.01 | 6.07 M | $6.28 B |
| 05/12/2026 | $36.96 | $39.32 (6.39%) | $40.23 | $36.25 | 7.17 M | $6.28 B |
| 05/11/2026 | $38.44 | $38.24 (-0.52%) | $40.35 | $36.90 | 7.97 M | $6.10 B |
| 05/08/2026 | $33.32 | $39.68 (19.09%) | $40.40 | $32.78 | 11.92 M | $6.33 B |
| 05/07/2026 | $34.62 | $32.36 (-6.53%) | $35.20 | $31.81 | 3.70 M | $5.17 B |
| 05/06/2026 | $32.66 | $34.55 (5.79%) | $35.99 | $32.20 | 7.95 M | $5.52 B |
| 05/05/2026 | $38.69 | $31.52 (-18.53%) | $39.14 | $31.30 | 8.56 M | $5.03 B |
| 05/04/2026 | $33.80 | $33.37 (-1.27%) | $34.48 | $32.35 | 4.96 M | $5.33 B |
| 05/01/2026 | $35.12 | $33.80 (-3.76%) | $35.12 | $32.56 | 3.32 M | $5.40 B |
| 04/30/2026 | $33.75 | $34.60 (2.52%) | $35.45 | $33.10 | 4.14 M | $5.52 B |
| 04/29/2026 | $33.70 | $33.49 (-0.62%) | $33.70 | $31.24 | 3.61 M | $5.35 B |
| 04/28/2026 | $33.56 | $34.22 (1.97%) | $34.85 | $32.79 | 3.39 M | $5.46 B |
| 04/27/2026 | $35.18 | $34.51 (-1.9%) | $36.01 | $33.00 | 4.47 M | $5.51 B |
| 04/24/2026 | $39.18 | $35.13 (-10.34%) | $39.31 | $35.00 | 4.97 M | $5.61 B |
| 04/23/2026 | $40.65 | $38.54 (-5.19%) | $40.96 | $36.90 | 4.46 M | $6.15 B |
| 04/22/2026 | $43.45 | $41.45 (-4.6%) | $45.75 | $39.22 | 6.83 M | $6.62 B |
| 04/21/2026 | $43.54 | $42.09 (-3.33%) | $44.86 | $41.83 | 4.92 M | $6.72 B |
| 04/20/2026 | $43.04 | $42.79 (-0.58%) | $46.30 | $42.25 | 4.89 M | $6.83 B |
| 04/17/2026 | $44.65 | $43.72 (-2.08%) | $46.28 | $42.96 | 7.76 M | $6.98 B |
| 04/16/2026 | $38.04 | $44.17 (16.11%) | $44.32 | $37.08 | 9.15 M | $7.05 B |
| 04/15/2026 | $36.56 | $37.62 (2.9%) | $37.69 | $35.06 | 5.03 M | $6.01 B |
| 04/14/2026 | $40.41 | $36.61 (-9.4%) | $40.99 | $34.08 | 9.97 M | $5.84 B |
| 04/13/2026 | $36.71 | $38.80 (5.69%) | $39.63 | $36.70 | 5.50 M | $6.19 B |
| 04/10/2026 | $37.42 | $37.54 (0.32%) | $39.75 | $36.15 | 6.90 M | $5.99 B |
| 04/09/2026 | $37.99 | $37.57 (-1.11%) | $41.51 | $37.28 | 13.20 M | $6.00 B |
| 04/08/2026 | $38.10 | $38.12 (0.05%) | $39.86 | $36.03 | 9.68 M | $6.09 B |
| 04/07/2026 | $33.67 | $35.57 (5.64%) | $36.10 | $32.16 | 9.07 M | $5.68 B |
| 04/06/2026 | $33.87 | $34.85 (2.89%) | $35.80 | $32.56 | 10.06 M | $5.56 B |
| 04/02/2026 | $27.56 | $32.93 (19.48%) | $33.08 | $27.42 | 7.75 M | $5.26 B |
| 04/01/2026 | $29.12 | $29.76 (2.2%) | $31.37 | $28.84 | 9.84 M | $4.75 B |
| 03/31/2026 | $24.68 | $28.47 (15.36%) | $28.71 | $24.53 | 9.35 M | $4.54 B |
| 03/30/2026 | $24.02 | $23.62 (-1.67%) | $24.61 | $22.78 | 5.33 M | $3.77 B |
| 03/27/2026 | $26.20 | $23.71 (-9.5%) | $26.67 | $23.03 | 6.46 M | $3.79 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.
