5 DAY PERFORMANCE
-47.71%
1 MONTH PERFORMANCE
-46.52%
3 MONTH PERFORMANCE
+7.51%
6 MONTH PERFORMANCE
-3.13%
YEAR-TO-DATE PERFORMANCE
-7.24%
Firefly Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $39.44 | $39.37 (-0.16%) | $41.00 | $38.01 | 6.01 M | $6.25 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 | $5.21 B |
| 04/28/2026 | $33.56 | $34.22 (1.97%) | $34.85 | $32.79 | 3.39 M | $5.33 B |
| 04/27/2026 | $35.18 | $34.51 (-1.9%) | $36.01 | $33.00 | 4.47 M | $5.37 B |
| 04/24/2026 | $39.18 | $35.13 (-10.34%) | $39.31 | $35.00 | 4.97 M | $5.47 B |
| 04/23/2026 | $40.65 | $38.54 (-5.19%) | $40.96 | $36.90 | 4.46 M | $6.00 B |
| 04/22/2026 | $43.45 | $41.45 (-4.6%) | $45.75 | $39.22 | 6.83 M | $6.45 B |
| 04/21/2026 | $43.54 | $42.09 (-3.33%) | $44.86 | $41.83 | 4.92 M | $6.55 B |
| 04/20/2026 | $43.04 | $42.79 (-0.58%) | $46.30 | $42.25 | 4.89 M | $6.66 B |
| 04/17/2026 | $44.65 | $43.72 (-2.08%) | $46.28 | $42.96 | 7.76 M | $6.80 B |
| 04/16/2026 | $38.04 | $44.17 (16.11%) | $44.32 | $37.08 | 9.15 M | $6.87 B |
| 04/15/2026 | $36.56 | $37.62 (2.9%) | $37.69 | $35.06 | 5.03 M | $5.86 B |
| 04/14/2026 | $40.41 | $36.61 (-9.4%) | $40.99 | $34.08 | 9.97 M | $5.70 B |
| 04/13/2026 | $36.71 | $38.80 (5.69%) | $39.63 | $36.70 | 5.50 M | $6.04 B |
| 04/10/2026 | $37.42 | $37.54 (0.32%) | $39.75 | $36.15 | 6.90 M | $5.84 B |
| 04/09/2026 | $37.99 | $37.57 (-1.11%) | $41.51 | $37.28 | 13.20 M | $5.85 B |
| 04/08/2026 | $38.10 | $38.12 (0.05%) | $39.86 | $36.03 | 9.68 M | $5.93 B |
| 04/07/2026 | $33.67 | $35.57 (5.64%) | $36.10 | $32.16 | 9.07 M | $5.54 B |
| 04/06/2026 | $33.87 | $34.85 (2.89%) | $35.80 | $32.56 | 10.06 M | $5.42 B |
| 04/02/2026 | $27.56 | $32.93 (19.48%) | $33.08 | $27.42 | 7.75 M | $5.13 B |
| 04/01/2026 | $29.12 | $29.76 (2.2%) | $31.37 | $28.84 | 9.84 M | $4.63 B |
| 03/31/2026 | $24.68 | $28.47 (15.36%) | $28.71 | $24.53 | 9.35 M | $4.43 B |
| 03/30/2026 | $24.02 | $23.62 (-1.67%) | $24.61 | $22.78 | 5.33 M | $3.68 B |
| 03/27/2026 | $26.20 | $23.71 (-9.5%) | $26.67 | $23.03 | 6.46 M | $3.69 B |
| 03/26/2026 | $26.90 | $26.81 (-0.33%) | $28.12 | $25.72 | 6.40 M | $4.17 B |
| 03/25/2026 | $24.63 | $27.53 (11.77%) | $28.34 | $24.31 | 9.60 M | $4.28 B |
| 03/24/2026 | $23.64 | $23.73 (0.38%) | $24.30 | $22.57 | 5.14 M | $3.69 B |
| 03/23/2026 | $22.64 | $24.01 (6.05%) | $25.03 | $21.53 | 7.75 M | $3.74 B |
| 03/20/2026 | $25.55 | $23.22 (-9.12%) | $27.17 | $22.12 | 16.00 M | $3.61 B |
| 03/19/2026 | $22.13 | $22.96 (3.75%) | $23.47 | $21.94 | 5.40 M | $3.57 B |
| 03/18/2026 | $24.07 | $23.19 (-3.66%) | $24.49 | $23.05 | 3.62 M | $3.61 B |
| 03/17/2026 | $23.92 | $24.58 (2.76%) | $25.03 | $23.58 | 3.06 M | $3.83 B |
| 03/16/2026 | $23.90 | $23.93 (0.13%) | $25.19 | $22.77 | 3.62 M | $3.72 B |
| 03/13/2026 | $23.84 | $23.47 (-1.55%) | $25.33 | $23.33 | 5.60 M | $3.48 B |
| 03/12/2026 | $23.70 | $23.23 (-1.98%) | $25.17 | $22.91 | 14.21 M | $3.44 B |
| 03/11/2026 | $19.18 | $20.60 (7.4%) | $20.62 | $19.15 | 2.61 M | $3.05 B |
| 03/10/2026 | $20.16 | $19.39 (-3.82%) | $20.16 | $18.81 | 3.30 M | $2.87 B |
| 03/09/2026 | $19.53 | $20.75 (6.25%) | $21.04 | $19.22 | 2.53 M | $3.07 B |
| 03/06/2026 | $19.98 | $19.73 (-1.25%) | $21.16 | $19.54 | 1.52 M | $2.92 B |
| 03/05/2026 | $21.11 | $20.38 (-3.46%) | $21.61 | $19.45 | 1.76 M | $3.02 B |
| 03/04/2026 | $20.84 | $21.40 (2.69%) | $21.93 | $20.71 | 1.95 M | $3.17 B |
| 03/03/2026 | $20.30 | $20.86 (2.76%) | $21.25 | $19.56 | 1.49 M | $3.09 B |
| 03/02/2026 | $18.50 | $20.92 (13.08%) | $21.45 | $18.11 | 3.03 M | $3.10 B |
| 02/27/2026 | $20.47 | $19.27 (-5.86%) | $20.69 | $18.84 | 3.58 M | $2.85 B |
| 02/26/2026 | $20.38 | $21.53 (5.64%) | $21.78 | $20.05 | 2.95 M | $3.19 B |
| 02/25/2026 | $20.70 | $20.35 (-1.69%) | $21.03 | $19.96 | 2.26 M | $3.01 B |
| 02/24/2026 | $19.98 | $20.70 (3.6%) | $20.72 | $19.12 | 1.64 M | $3.07 B |
| 02/23/2026 | $19.49 | $19.98 (2.51%) | $20.20 | $19.21 | 1.37 M | $2.96 B |
| 02/20/2026 | $21.00 | $19.98 (-4.86%) | $21.76 | $19.84 | 2.11 M | $2.96 B |
| 02/19/2026 | $20.75 | $21.53 (3.76%) | $21.91 | $20.52 | 1.61 M | $3.19 B |
| 02/18/2026 | $20.35 | $21.47 (5.5%) | $22.00 | $20.16 | 2.74 M | $3.18 B |
| 02/17/2026 | $19.00 | $20.38 (7.26%) | $21.70 | $18.62 | 4.29 M | $3.02 B |
| 02/13/2026 | $19.10 | $19.30 (1.05%) | $20.40 | $18.94 | 2.32 M | $2.86 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.
