Firefly Aerospace Inc. (FLY)
NASDAQ: FLY
· Real-Time Price · USD
42.78
0.15 (0.35%)
At close: Sep 08, 2025, 3:59 PM
42.75
-0.07%
After-hours: Sep 08, 2025, 05:30 PM EDT
FLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.96 | 43.28 | 41.57 | 42.63 | 42.63 | -0.44% | 390,100 |
| Sep 4, 2025 | 44.40 | 44.99 | 42.28 | 42.82 | 42.82 | -3.52% | 771,000 |
| Sep 3, 2025 | 44.23 | 45.40 | 42.51 | 44.38 | 44.38 | 0.34% | 902,300 |
| Sep 2, 2025 | 45.00 | 46.09 | 43.61 | 44.23 | 44.23 | -2.51% | 508,300 |
| Aug 29, 2025 | 46.54 | 46.89 | 45.15 | 45.37 | 45.37 | -3.78% | 376,400 |
| Aug 28, 2025 | 47.67 | 48.95 | 46.94 | 47.15 | 47.15 | 0.26% | 570,700 |
| Aug 27, 2025 | 46.40 | 47.80 | 46.13 | 47.03 | 47.03 | 4.40% | 652,100 |
| Aug 26, 2025 | 44.69 | 45.26 | 44.45 | 45.05 | 45.05 | 0.74% | 294,400 |
| Aug 25, 2025 | 46.09 | 46.43 | 44.60 | 44.72 | 44.72 | -3.01% | 485,600 |
| Aug 22, 2025 | 46.05 | 46.91 | 45.00 | 46.11 | 46.11 | -0.35% | 1,016,600 |
| Aug 21, 2025 | 45.37 | 46.60 | 44.00 | 46.27 | 46.27 | 2.21% | 727,200 |
| Aug 20, 2025 | 45.43 | 47.00 | 45.00 | 45.27 | 45.27 | -0.46% | 1,433,500 |
| Aug 19, 2025 | 48.55 | 49.19 | 45.01 | 45.48 | 45.48 | -6.46% | 981,700 |
| Aug 18, 2025 | 47.00 | 48.73 | 46.33 | 48.62 | 48.62 | 2.70% | 610,200 |
| Aug 15, 2025 | 49.28 | 49.28 | 46.39 | 47.34 | 47.34 | -4.03% | 1,010,600 |
| Aug 14, 2025 | 50.21 | 51.25 | 46.31 | 49.33 | 49.33 | -2.80% | 1,878,500 |
| Aug 13, 2025 | 51.12 | 53.60 | 50.60 | 50.75 | 50.75 | -1.40% | 3,419,300 |
| Aug 12, 2025 | 53.78 | 55.00 | 51.34 | 51.47 | 51.47 | -4.01% | 1,799,000 |
| Aug 11, 2025 | 49.51 | 54.95 | 49.50 | 53.62 | 53.62 | 6.88% | 3,410,100 |
| Aug 8, 2025 | 54.85 | 57.07 | 49.11 | 50.17 | 50.17 | -16.87% | 8,576,200 |