Firefly Aerospace Inc. - FLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	19.19	20.6	20.6	20.61	19.15	2.57M
March 10, 2026	20.16	19.39	19.39	20.16	18.81	3.3M
March 09, 2026	19.53	20.75	20.75	21.04	19.22	2.53M
March 06, 2026	19.98	19.73	19.73	21.16	19.53	1.39M
March 05, 2026	21.11	20.38	20.38	21.61	19.45	1.76M
March 04, 2026	20.84	21.4	21.4	21.93	20.71	1.95M
March 03, 2026	20.3	20.86	20.86	21.25	19.56	1.49M
March 02, 2026	18.5	20.92	20.92	21.45	18.11	3.03M
February 27, 2026	20.47	19.27	19.27	20.69	18.84	3.58M
February 26, 2026	20.38	21.53	21.53	21.78	20.05	2.95M
February 25, 2026	20.7	20.35	20.35	21.03	19.96	2.26M
February 24, 2026	19.98	20.7	20.7	20.72	19.12	1.64M
February 23, 2026	19.49	19.98	19.98	20.2	19.21	1.37M
February 20, 2026	21	19.98	19.98	21.76	19.84	2.11M
February 19, 2026	20.75	21.53	21.53	21.91	20.52	1.61M
February 18, 2026	20.35	21.47	21.47	22	20.16	2.74M
February 17, 2026	19	20.38	20.38	21.7	18.62	4.29M
February 13, 2026	19.1	19.3	19.3	20.4	18.94	2.32M
February 12, 2026	20.84	19.13	19.13	20.86	18.8	3.1M
February 11, 2026	23.1	20.82	20.82	23.29	20.45	3.63M
February 10, 2026	24.36	23	23	24.63	22.94	2.11M
February 09, 2026	24	24.71	24.71	25.32	23.4	2.96M
February 06, 2026	23.39	23.88	23.88	24.44	23.11	2.62M
February 05, 2026	23.19	22.4	22.4	24.43	21.95	2.34M
February 04, 2026	25.05	24.41	24.41	25.05	23.06	3.79M
February 03, 2026	23.7	25.06	25.06	25.12	22.95	5.37M
February 02, 2026	24.52	22.86	22.86	25.49	22.31	4.45M
January 30, 2026	26.5	25.2	25.2	27.77	24.41	2.96M
January 29, 2026	28.66	27.09	27.09	28.9	26.2	2.81M
January 28, 2026	29.33	28.86	28.86	30.19	27.24	3.53M
January 27, 2026	25.56	29.35	29.35	29.73	25.2	3.83M
January 26, 2026	29.33	25.2	25.2	29.33	24.84	4.71M
January 23, 2026	31.5	29.13	29.13	31.99	29.08	3.07M
January 22, 2026	29.48	30.92	30.92	31.15	28.89	2.53M
January 21, 2026	31	28.9	28.9	31.21	27.4	4.97M
January 20, 2026	31.45	30.34	30.34	34.37	30.29	4.03M
January 16, 2026	30.79	33.41	33.41	34.33	30.66	5.03M
January 15, 2026	29.7	29.75	29.75	30.88	28.92	2.36M
January 14, 2026	27.5	30.01	30.01	30.05	26.43	3.98M
January 13, 2026	31.42	27.97	27.97	31.5	27.46	3.75M
January 12, 2026	30.38	30.44	30.44	30.64	28.33	2.65M
January 09, 2026	28.45	30.11	30.11	31	26.51	4.24M
January 08, 2026	28.15	27.99	27.99	31.25	27.49	4.02M
January 07, 2026	26.26	27.35	27.35	29.01	25.3	3.68M
January 06, 2026	26.13	26.45	26.45	27.22	25	4.12M
January 05, 2026	24.62	25.77	25.77	26.07	23.75	3.84M
January 02, 2026	23.11	23.76	23.76	23.82	21.62	4.13M
December 31, 2025	22.75	22.37	22.37	23.14	21.97	3.12M
December 30, 2025	23.86	22.72	22.72	24.45	22.7	3.32M
December 29, 2025	22.92	23.6	23.6	24.85	22.78	2.88M
December 26, 2025	26.99	23.34	23.34	27.15	23.13	3.79M
December 24, 2025	27.09	27.04	27.04	27.9	25.46	2.1M
December 23, 2025	26.28	26.46	26.46	27.48	25.91	4.37M
December 22, 2025	25.51	28.6	28.6	28.74	25.33	6.37M
December 19, 2025	20.34	24.65	24.65	24.91	20.3	8.17M
December 18, 2025	19.21	20.07	20.07	20.3	18.94	1.88M
December 17, 2025	20.39	18.53	18.53	20.62	18.52	1.53M
December 16, 2025	20	20.28	20.28	20.66	19.36	1.51M
December 15, 2025	22.32	20.36	20.36	23.66	20.32	3.73M
December 12, 2025	23.67	22.11	22.11	24.19	21.63	3.56M

Firefly Aerospace Inc. (FLY) NASDAQ