5 DAY PERFORMANCE
+6.53%
1 MONTH PERFORMANCE
-39.00%
3 MONTH PERFORMANCE
+4.62%
6 MONTH PERFORMANCE
-56.95%
YEAR-TO-DATE PERFORMANCE
-8.90%
Firefly Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $19.00 | $20.38 (7.26%) | $21.70 | $18.62 | 4.24 M | $3.16 B |
| 02/13/2026 | $19.10 | $19.30 (1.05%) | $20.40 | $18.94 | 2.32 M | $2.86 B |
| 02/12/2026 | $20.84 | $19.13 (-8.21%) | $20.86 | $18.80 | 3.10 M | $2.83 B |
| 02/11/2026 | $23.10 | $20.82 (-9.87%) | $23.29 | $20.45 | 3.63 M | $3.08 B |
| 02/10/2026 | $24.36 | $23.00 (-5.58%) | $24.63 | $22.94 | 2.11 M | $3.41 B |
| 02/09/2026 | $24.00 | $24.71 (2.96%) | $25.32 | $23.40 | 2.96 M | $3.66 B |
| 02/06/2026 | $23.39 | $23.88 (2.09%) | $24.44 | $23.11 | 2.62 M | $3.54 B |
| 02/05/2026 | $23.19 | $22.40 (-3.41%) | $24.43 | $21.95 | 2.34 M | $3.32 B |
| 02/04/2026 | $25.05 | $24.41 (-2.55%) | $25.05 | $23.06 | 5.23 M | $3.62 B |
| 02/03/2026 | $23.70 | $25.06 (5.74%) | $25.12 | $22.95 | 5.37 M | $3.71 B |
| 02/02/2026 | $24.52 | $22.86 (-6.77%) | $25.49 | $22.31 | 4.45 M | $3.39 B |
| 01/30/2026 | $26.50 | $25.20 (-4.91%) | $27.77 | $24.41 | 2.96 M | $3.73 B |
| 01/29/2026 | $28.66 | $27.09 (-5.48%) | $28.90 | $26.20 | 2.81 M | $4.01 B |
| 01/28/2026 | $29.33 | $28.86 (-1.6%) | $30.19 | $27.24 | 3.53 M | $4.28 B |
| 01/27/2026 | $25.56 | $29.35 (14.83%) | $29.73 | $25.20 | 3.87 M | $4.35 B |
| 01/26/2026 | $29.33 | $25.20 (-14.08%) | $29.33 | $24.84 | 4.71 M | $3.73 B |
| 01/23/2026 | $31.50 | $29.13 (-7.52%) | $31.99 | $29.08 | 3.14 M | $4.32 B |
| 01/22/2026 | $29.48 | $30.92 (4.88%) | $31.15 | $28.89 | 2.53 M | $4.58 B |
| 01/21/2026 | $31.00 | $28.90 (-6.77%) | $31.21 | $27.40 | 4.97 M | $4.28 B |
| 01/20/2026 | $31.45 | $30.34 (-3.53%) | $34.37 | $30.29 | 4.03 M | $4.49 B |
| 01/16/2026 | $30.79 | $33.41 (8.51%) | $34.33 | $30.66 | 5.03 M | $4.95 B |
| 01/15/2026 | $29.70 | $29.75 (0.17%) | $30.88 | $28.92 | 2.36 M | $4.41 B |
| 01/14/2026 | $27.50 | $30.01 (9.13%) | $30.05 | $26.43 | 3.98 M | $4.45 B |
| 01/13/2026 | $31.42 | $27.97 (-10.98%) | $31.50 | $27.46 | 3.75 M | $4.14 B |
| 01/12/2026 | $30.38 | $30.44 (0.2%) | $30.64 | $28.33 | 2.65 M | $4.51 B |
| 01/09/2026 | $28.45 | $30.11 (5.83%) | $31.00 | $26.51 | 4.24 M | $4.46 B |
| 01/08/2026 | $28.10 | $27.99 (-0.39%) | $31.25 | $27.47 | 4.26 M | $4.15 B |
| 01/07/2026 | $26.26 | $27.35 (4.15%) | $29.01 | $25.30 | 3.68 M | $4.05 B |
| 01/06/2026 | $26.13 | $26.45 (1.22%) | $27.22 | $25.00 | 4.12 M | $3.92 B |
| 01/05/2026 | $24.62 | $25.77 (4.67%) | $26.07 | $23.75 | 3.84 M | $3.82 B |
| 01/02/2026 | $23.11 | $23.76 (2.81%) | $23.82 | $21.62 | 4.13 M | $3.52 B |
| 12/31/2025 | $22.75 | $22.37 (-1.67%) | $23.14 | $21.97 | 3.12 M | $3.31 B |
| 12/30/2025 | $23.86 | $22.72 (-4.78%) | $24.45 | $22.70 | 3.33 M | $3.37 B |
| 12/29/2025 | $22.92 | $23.60 (2.97%) | $24.85 | $22.78 | 2.88 M | $3.50 B |
| 12/26/2025 | $27.00 | $23.34 (-13.56%) | $27.15 | $23.05 | 3.82 M | $3.46 B |
| 12/24/2025 | $27.09 | $27.04 (-0.18%) | $27.90 | $25.46 | 2.10 M | $4.01 B |
| 12/23/2025 | $26.28 | $26.46 (0.68%) | $27.48 | $25.91 | 4.37 M | $3.92 B |
| 12/22/2025 | $25.51 | $28.60 (12.11%) | $28.74 | $25.33 | 6.37 M | $4.24 B |
| 12/19/2025 | $20.34 | $24.65 (21.19%) | $24.91 | $20.30 | 8.17 M | $3.65 B |
| 12/18/2025 | $19.21 | $20.07 (4.48%) | $20.30 | $18.94 | 1.88 M | $2.97 B |
| 12/17/2025 | $20.39 | $18.53 (-9.12%) | $20.62 | $18.52 | 1.53 M | $2.74 B |
| 12/16/2025 | $20.00 | $20.28 (1.4%) | $20.66 | $19.36 | 1.51 M | $3.00 B |
| 12/15/2025 | $22.32 | $20.36 (-8.78%) | $23.66 | $20.32 | 3.73 M | $3.02 B |
| 12/12/2025 | $23.78 | $22.10 (-7.06%) | $24.19 | $21.63 | 3.78 M | $3.27 B |
| 12/11/2025 | $21.85 | $23.51 (7.6%) | $23.83 | $20.56 | 3.66 M | $3.48 B |
| 12/10/2025 | $19.52 | $21.30 (9.12%) | $21.88 | $18.99 | 3.50 M | $3.16 B |
| 12/09/2025 | $19.15 | $19.46 (1.62%) | $19.95 | $18.63 | 1.34 M | $2.88 B |
| 12/08/2025 | $20.05 | $19.13 (-4.59%) | $20.38 | $18.45 | 1.76 M | $2.83 B |
| 12/05/2025 | $20.38 | $19.81 (-2.8%) | $21.02 | $19.67 | 1.88 M | $2.93 B |
| 12/04/2025 | $18.69 | $20.22 (8.19%) | $20.50 | $18.56 | 2.28 M | $3.00 B |
| 12/03/2025 | $17.85 | $18.55 (3.92%) | $18.86 | $17.51 | 1.81 M | $2.75 B |
| 12/02/2025 | $16.94 | $17.90 (5.67%) | $18.52 | $16.84 | 2.10 M | $2.65 B |
| 12/01/2025 | $17.19 | $16.81 (-2.21%) | $17.27 | $16.55 | 1.48 M | $2.49 B |
| 11/28/2025 | $17.66 | $17.71 (0.28%) | $18.06 | $17.49 | 720.62 K | $2.62 B |
| 11/26/2025 | $17.62 | $17.43 (-1.08%) | $18.28 | $17.17 | 1.46 M | $2.58 B |
| 11/25/2025 | $16.97 | $17.34 (2.18%) | $17.84 | $16.82 | 1.52 M | $2.57 B |
| 11/24/2025 | $16.75 | $16.86 (0.66%) | $17.05 | $16.36 | 1.57 M | $2.50 B |
| 11/21/2025 | $17.03 | $16.78 (-1.47%) | $17.40 | $16.00 | 2.11 M | $2.49 B |
| 11/20/2025 | $19.61 | $16.92 (-13.72%) | $20.00 | $16.90 | 2.75 M | $2.51 B |
| 11/19/2025 | $19.73 | $19.42 (-1.57%) | $20.21 | $19.11 | 1.45 M | $2.88 B |
| 11/18/2025 | $19.00 | $19.76 (4%) | $20.09 | $18.85 | 2.15 M | $2.93 B |
| 11/17/2025 | $22.98 | $19.48 (-15.23%) | $22.98 | $19.12 | 3.63 M | $2.89 B |
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.
