5 DAY PERFORMANCE
+14.17%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
-52.57%
Firefly Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.69 | $20.22 (8.19%) | $20.50 | $18.57 | 2.26 M | $2.84 M |
| 12/03/2025 | $17.85 | $18.55 (3.92%) | $18.86 | $17.51 | 1.81 M | $2.61 M |
| 12/02/2025 | $16.94 | $17.90 (5.67%) | $18.52 | $16.84 | 2.10 M | $2.52 M |
| 12/01/2025 | $17.19 | $16.81 (-2.21%) | $17.27 | $16.55 | 1.48 M | $2.36 M |
| 11/28/2025 | $17.66 | $17.71 (0.28%) | $18.06 | $17.49 | 720.62 K | $2.49 M |
| 11/26/2025 | $17.62 | $17.43 (-1.08%) | $18.28 | $17.17 | 1.46 M | $2.45 M |
| 11/25/2025 | $16.97 | $17.34 (2.18%) | $17.84 | $16.82 | 1.52 M | $2.44 M |
| 11/24/2025 | $16.75 | $16.86 (0.66%) | $17.05 | $16.36 | 1.57 M | $2.37 M |
| 11/21/2025 | $17.03 | $16.78 (-1.47%) | $17.40 | $16.00 | 2.11 M | $2.36 M |
| 11/20/2025 | $19.61 | $16.92 (-13.72%) | $20.00 | $16.90 | 2.75 M | $2.38 M |
| 11/19/2025 | $19.73 | $19.42 (-1.57%) | $20.21 | $19.11 | 1.45 M | $2.73 M |
| 11/18/2025 | $19.00 | $19.76 (4%) | $20.09 | $18.85 | 2.15 M | $2.78 M |
| 11/17/2025 | $22.98 | $19.48 (-15.23%) | $22.98 | $19.12 | 3.63 M | $2.74 M |
| 11/14/2025 | $20.97 | $22.95 (9.44%) | $24.35 | $20.82 | 4.46 M | $3.23 M |
| 11/13/2025 | $22.67 | $21.42 (-5.51%) | $24.22 | $20.41 | 8.16 M | $3.01 M |
| 11/12/2025 | $19.26 | $18.31 (-4.93%) | $19.48 | $18.21 | 2.41 M | $2.57 M |
| 11/11/2025 | $19.00 | $19.13 (0.68%) | $19.57 | $18.43 | 1.22 M | $2.69 M |
| 11/10/2025 | $20.00 | $19.24 (-3.8%) | $20.29 | $18.82 | 1.39 M | $2.70 M |
| 11/07/2025 | $19.02 | $19.74 (3.79%) | $20.25 | $18.39 | 2.37 M | $2.77 M |
| 11/06/2025 | $22.22 | $19.33 (-13.01%) | $22.28 | $19.19 | 2.61 M | $2.72 M |
| 11/05/2025 | $22.61 | $22.50 (-0.49%) | $22.87 | $22.17 | 1.08 M | $3.16 M |
| 11/04/2025 | $22.66 | $22.85 (0.84%) | $24.30 | $22.48 | 1.27 M | $3.21 M |
| 11/03/2025 | $24.06 | $23.78 (-1.16%) | $24.07 | $23.20 | 982.12 K | $3.34 M |
| 10/31/2025 | $24.45 | $24.26 (-0.78%) | $24.76 | $23.81 | 1.19 M | $3.41 M |
| 10/30/2025 | $24.51 | $24.45 (-0.24%) | $25.07 | $24.06 | 972.10 K | $3.44 M |
| 10/29/2025 | $25.67 | $25.05 (-2.42%) | $25.77 | $24.65 | 1.96 M | $3.52 M |
| 10/28/2025 | $27.44 | $25.77 (-6.09%) | $27.59 | $25.72 | 1.32 M | $3.62 M |
| 10/27/2025 | $27.20 | $27.49 (1.07%) | $27.72 | $26.75 | 987.04 K | $3.86 M |
| 10/24/2025 | $26.48 | $26.92 (1.66%) | $27.69 | $26.41 | 1.34 M | $3.78 M |
| 10/23/2025 | $25.81 | $25.96 (0.58%) | $26.74 | $25.81 | 1.03 M | $3.65 M |
| 10/22/2025 | $27.80 | $26.24 (-5.61%) | $28.11 | $25.50 | 1.87 M | $3.69 M |
| 10/21/2025 | $26.85 | $28.18 (4.95%) | $28.75 | $26.36 | 1.35 M | $3.96 M |
| 10/20/2025 | $26.38 | $27.12 (2.81%) | $27.46 | $26.21 | 1.17 M | $3.81 M |
| 10/17/2025 | $27.61 | $26.36 (-4.53%) | $27.99 | $25.85 | 1.88 M | $3.70 M |
| 10/16/2025 | $29.80 | $28.05 (-5.87%) | $29.90 | $27.81 | 1.65 M | $3.94 M |
| 10/15/2025 | $30.43 | $29.60 (-2.73%) | $31.20 | $28.94 | 1.40 M | $4.16 M |
| 10/14/2025 | $29.27 | $30.09 (2.8%) | $31.22 | $27.81 | 1.92 M | $4.23 M |
| 10/13/2025 | $28.63 | $29.88 (4.37%) | $30.33 | $28.60 | 1.53 M | $4.20 M |
| 10/10/2025 | $30.96 | $28.36 (-8.4%) | $31.96 | $28.35 | 2.86 M | $3.99 M |
| 10/09/2025 | $32.20 | $30.06 (-6.65%) | $33.32 | $29.78 | 4.14 M | $4.22 M |
| 10/08/2025 | $28.61 | $31.00 (8.35%) | $31.68 | $28.30 | 4.01 M | $4.36 M |
| 10/07/2025 | $29.25 | $28.44 (-2.77%) | $29.79 | $28.13 | 2.62 M | $4.00 M |
| 10/06/2025 | $30.88 | $29.09 (-5.8%) | $30.96 | $28.61 | 4.95 M | $4.09 M |
| 10/03/2025 | $27.12 | $27.37 (0.92%) | $28.00 | $26.55 | 2.78 M | $3.85 M |
| 10/02/2025 | $26.98 | $26.80 (-0.67%) | $28.24 | $26.05 | 3.38 M | $3.77 M |
| 10/01/2025 | $29.54 | $26.67 (-9.72%) | $29.54 | $26.34 | 5.11 M | $3.75 M |
| 09/30/2025 | $31.76 | $29.32 (-7.68%) | $32.00 | $27.55 | 7.67 M | $4.12 M |
| 09/29/2025 | $36.00 | $36.96 (2.67%) | $36.99 | $34.53 | 1.66 M | $5.19 M |
| 09/26/2025 | $37.60 | $35.98 (-4.31%) | $37.66 | $35.01 | 1.65 M | $5.06 M |
| 09/25/2025 | $39.90 | $37.66 (-5.61%) | $40.00 | $36.69 | 2.36 M | $5.29 M |
| 09/24/2025 | $42.26 | $40.56 (-4.02%) | $42.63 | $40.27 | 1.54 M | $5.70 M |
| 09/23/2025 | $43.56 | $41.94 (-3.72%) | $44.89 | $41.37 | 3.56 M | $5.89 M |
| 09/22/2025 | $46.31 | $49.52 (6.93%) | $49.59 | $45.66 | 2.17 M | $6.96 M |
| 09/19/2025 | $45.64 | $45.20 (-0.96%) | $46.21 | $44.50 | 2.09 M | $6.35 M |
| 09/18/2025 | $43.93 | $45.22 (2.94%) | $45.60 | $43.80 | 597.10 K | $6.36 M |
| 09/17/2025 | $43.73 | $43.36 (-0.85%) | $44.59 | $43.16 | 503.61 K | $6.09 M |
| 09/16/2025 | $44.00 | $43.85 (-0.34%) | $45.45 | $43.58 | 610.90 K | $6.16 M |
| 09/15/2025 | $44.26 | $43.86 (-0.9%) | $45.00 | $43.50 | 328.58 K | $6.16 M |
| 09/12/2025 | $43.01 | $43.75 (1.72%) | $43.76 | $42.35 | 369.50 K | $6.15 M |
| 09/11/2025 | $42.61 | $42.97 (0.84%) | $43.33 | $42.12 | 445.72 K | $6.04 M |
| 09/10/2025 | $43.98 | $42.77 (-2.75%) | $44.24 | $42.53 | 723.02 K | $6.01 M |
| 09/09/2025 | $42.70 | $44.54 (4.31%) | $44.75 | $42.26 | 519.61 K | $6.26 M |
| 09/08/2025 | $42.55 | $42.78 (0.54%) | $43.24 | $41.75 | 1.04 M | $6.01 M |
| 09/05/2025 | $42.96 | $42.63 (-0.77%) | $43.28 | $41.57 | 390.44 K | $5.99 M |
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.
