Firefly Aerospace Inc. (FLY)
NASDAQ: FLY
· Real-Time Price · USD
27.37
0.57 (2.13%)
At close: Oct 03, 2025, 3:59 PM
27.37
0.00%
After-hours: Oct 03, 2025, 07:59 PM EDT
FLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.12 | 28.00 | 26.55 | 27.37 | 27.37 | 2.13% | 2,784,079 |
| Oct 2, 2025 | 26.98 | 28.24 | 26.05 | 26.80 | 26.80 | 0.49% | 3,377,218 |
| Oct 1, 2025 | 29.54 | 29.54 | 26.34 | 26.67 | 26.67 | -9.04% | 5,106,526 |
| Sep 30, 2025 | 31.76 | 32.00 | 27.55 | 29.32 | 29.32 | -20.67% | 7,673,008 |
| Sep 29, 2025 | 36.00 | 36.99 | 34.53 | 36.96 | 36.96 | 2.72% | 1,664,900 |
| Sep 26, 2025 | 37.60 | 37.66 | 35.01 | 35.98 | 35.98 | -4.46% | 1,652,846 |
| Sep 25, 2025 | 39.90 | 40.00 | 36.69 | 37.66 | 37.66 | -7.15% | 2,357,300 |
| Sep 24, 2025 | 42.26 | 42.63 | 40.27 | 40.56 | 40.56 | -3.29% | 1,541,138 |
| Sep 23, 2025 | 43.56 | 44.89 | 41.37 | 41.94 | 41.94 | -15.31% | 3,555,500 |
| Sep 22, 2025 | 46.31 | 49.59 | 45.66 | 49.52 | 49.52 | 9.56% | 2,174,111 |
| Sep 19, 2025 | 45.64 | 46.21 | 44.50 | 45.20 | 45.20 | -0.04% | 2,087,520 |
| Sep 18, 2025 | 43.93 | 45.60 | 43.80 | 45.22 | 45.22 | 4.29% | 597,100 |
| Sep 17, 2025 | 43.73 | 44.59 | 43.16 | 43.36 | 43.36 | -1.12% | 503,605 |
| Sep 16, 2025 | 44.00 | 45.45 | 43.58 | 43.85 | 43.85 | -0.02% | 610,900 |
| Sep 15, 2025 | 44.26 | 45.00 | 43.50 | 43.86 | 43.86 | 0.25% | 328,583 |
| Sep 12, 2025 | 43.01 | 43.76 | 42.35 | 43.75 | 43.75 | 1.82% | 369,500 |
| Sep 11, 2025 | 42.61 | 43.33 | 42.12 | 42.97 | 42.97 | 0.47% | 445,715 |
| Sep 10, 2025 | 43.98 | 44.24 | 42.53 | 42.77 | 42.77 | -3.97% | 723,024 |
| Sep 9, 2025 | 42.70 | 44.75 | 42.26 | 44.54 | 44.54 | 4.11% | 519,613 |
| Sep 8, 2025 | 42.55 | 43.24 | 41.75 | 42.78 | 42.78 | 0.35% | 1,035,600 |
Page 1 of 3