Firefly Aerospace Inc.FLYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $23.70 | $24.55 | $23.60 | $23.61 | 530,352 |
| 2/2/2026 | $24.52 | $25.49 | $22.31 | $22.86 | 4.45M |
| 1/30/2026 | $26.50 | $27.77 | $24.41 | $25.20 | 2.96M |
| 1/29/2026 | $28.66 | $28.90 | $26.20 | $27.09 | 2.81M |
| 1/28/2026 | $29.33 | $30.19 | $27.24 | $28.86 | 3.53M |
| 1/27/2026 | $25.56 | $29.73 | $25.20 | $29.35 | 3.87M |
| 1/26/2026 | $29.33 | $29.33 | $24.84 | $25.20 | 4.71M |
| 1/23/2026 | $31.50 | $31.99 | $29.08 | $29.13 | 3.14M |
| 1/22/2026 | $29.48 | $31.15 | $28.89 | $30.92 | 2.53M |
| 1/21/2026 | $31.00 | $31.21 | $27.40 | $28.90 | 4.97M |
| 1/20/2026 | $31.45 | $34.37 | $30.29 | $30.34 | 4.03M |
| 1/16/2026 | $30.79 | $34.33 | $30.66 | $33.41 | 5.03M |
| 1/15/2026 | $29.70 | $30.88 | $28.92 | $29.75 | 2.36M |
| 1/14/2026 | $27.50 | $30.05 | $26.43 | $30.01 | 3.98M |
| 1/13/2026 | $31.42 | $31.50 | $27.46 | $27.97 | 3.75M |
| 1/12/2026 | $30.38 | $30.64 | $28.33 | $30.44 | 2.65M |
| 1/9/2026 | $28.45 | $31.00 | $26.51 | $30.11 | 4.24M |
| 1/8/2026 | $28.10 | $31.25 | $27.47 | $27.99 | 4.26M |
| 1/7/2026 | $26.26 | $29.01 | $25.30 | $27.35 | 3.68M |
| 1/6/2026 | $26.13 | $27.22 | $25.00 | $26.45 | 4.12M |
| 1/5/2026 | $24.62 | $26.07 | $23.75 | $25.77 | 3.84M |
| 1/2/2026 | $23.11 | $23.82 | $21.62 | $23.76 | 4.13M |
| 12/31/2025 | $22.75 | $23.14 | $21.97 | $22.37 | 3.12M |
| 12/30/2025 | $23.86 | $24.45 | $22.70 | $22.72 | 3.33M |
| 12/29/2025 | $22.92 | $24.85 | $22.78 | $23.60 | 2.88M |
| 12/26/2025 | $27.00 | $27.15 | $23.05 | $23.34 | 3.82M |
| 12/24/2025 | $27.09 | $27.90 | $25.46 | $27.04 | 2.10M |
| 12/23/2025 | $26.28 | $27.48 | $25.91 | $26.46 | 4.37M |
| 12/22/2025 | $25.51 | $28.74 | $25.33 | $28.60 | 6.37M |
| 12/19/2025 | $20.34 | $24.91 | $20.30 | $24.65 | 8.17M |
| 12/18/2025 | $19.21 | $20.30 | $18.94 | $20.07 | 1.88M |
| 12/17/2025 | $20.39 | $20.62 | $18.52 | $18.53 | 1.53M |
| 12/16/2025 | $20.00 | $20.66 | $19.36 | $20.28 | 1.51M |
| 12/15/2025 | $22.32 | $23.66 | $20.32 | $20.36 | 3.73M |
| 12/12/2025 | $23.78 | $24.19 | $21.63 | $22.10 | 3.78M |
| 12/11/2025 | $21.85 | $23.83 | $20.56 | $23.51 | 3.66M |
| 12/10/2025 | $19.52 | $21.88 | $18.99 | $21.30 | 3.50M |
| 12/9/2025 | $19.15 | $19.95 | $18.63 | $19.46 | 1.34M |
| 12/8/2025 | $20.05 | $20.38 | $18.45 | $19.13 | 1.76M |
| 12/5/2025 | $20.38 | $21.02 | $19.67 | $19.81 | 1.88M |
| 12/4/2025 | $18.69 | $20.50 | $18.56 | $20.22 | 2.28M |
| 12/3/2025 | $17.85 | $18.86 | $17.51 | $18.55 | 1.81M |
| 12/2/2025 | $16.94 | $18.52 | $16.84 | $17.90 | 2.10M |
| 12/1/2025 | $17.19 | $17.27 | $16.55 | $16.81 | 1.48M |
| 11/28/2025 | $17.66 | $18.06 | $17.49 | $17.71 | 720,623 |
| 11/26/2025 | $17.62 | $18.28 | $17.17 | $17.43 | 1.46M |
| 11/25/2025 | $16.97 | $17.84 | $16.82 | $17.34 | 1.52M |
| 11/24/2025 | $16.75 | $17.05 | $16.36 | $16.86 | 1.57M |
| 11/21/2025 | $17.03 | $17.40 | $16.00 | $16.78 | 2.11M |
| 11/20/2025 | $19.61 | $20.00 | $16.90 | $16.92 | 2.75M |
| 11/19/2025 | $19.73 | $20.21 | $19.11 | $19.42 | 1.45M |
| 11/18/2025 | $19.00 | $20.09 | $18.85 | $19.76 | 2.15M |
| 11/17/2025 | $22.98 | $22.98 | $19.12 | $19.48 | 3.63M |
| 11/14/2025 | $20.97 | $24.35 | $20.82 | $22.95 | 4.46M |
| 11/13/2025 | $22.67 | $24.22 | $20.41 | $21.42 | 8.16M |
| 11/12/2025 | $19.26 | $19.48 | $18.21 | $18.31 | 2.41M |
| 11/11/2025 | $19.00 | $19.57 | $18.43 | $19.13 | 1.22M |
| 11/10/2025 | $20.00 | $20.29 | $18.82 | $19.24 | 1.39M |
| 11/7/2025 | $19.02 | $20.25 | $18.39 | $19.74 | 2.37M |
| 11/6/2025 | $22.22 | $22.28 | $19.19 | $19.33 | 2.61M |
| 11/5/2025 | $22.61 | $22.87 | $22.17 | $22.50 | 1.08M |