5 DAY PERFORMANCE
+17.80%
1 MONTH PERFORMANCE
+43.83%
3 MONTH PERFORMANCE
-6.89%
YEAR-TO-DATE PERFORMANCE
+25.12%
Firefly Aerospace Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $28.10 | $27.99 (-0.39%) | $31.25 | $27.47 | 4.26 M | $3.93 M |
| 01/07/2026 | $26.26 | $27.35 (4.15%) | $29.01 | $25.30 | 3.68 M | $3.84 M |
| 01/06/2026 | $26.13 | $26.45 (1.22%) | $27.22 | $25.00 | 4.12 M | $3.72 M |
| 01/05/2026 | $24.62 | $25.77 (4.67%) | $26.07 | $23.75 | 3.84 M | $3.62 M |
| 01/02/2026 | $23.11 | $23.76 (2.81%) | $23.82 | $21.62 | 4.13 M | $3.34 M |
| 12/31/2025 | $22.75 | $22.37 (-1.67%) | $23.14 | $21.97 | 3.12 M | $3.14 M |
| 12/30/2025 | $23.86 | $22.72 (-4.78%) | $24.45 | $22.70 | 3.33 M | $3.19 M |
| 12/29/2025 | $22.92 | $23.60 (2.97%) | $24.85 | $22.78 | 2.88 M | $3.32 M |
| 12/26/2025 | $27.00 | $23.34 (-13.56%) | $27.15 | $23.05 | 3.82 M | $3.28 M |
| 12/24/2025 | $27.09 | $27.04 (-0.18%) | $27.90 | $25.46 | 2.10 M | $3.80 M |
| 12/23/2025 | $26.28 | $26.46 (0.68%) | $27.48 | $25.91 | 4.37 M | $3.72 M |
| 12/22/2025 | $25.51 | $28.60 (12.11%) | $28.74 | $25.33 | 6.37 M | $4.02 M |
| 12/19/2025 | $20.34 | $24.65 (21.19%) | $24.91 | $20.30 | 8.17 M | $3.46 M |
| 12/18/2025 | $19.21 | $20.07 (4.48%) | $20.30 | $18.94 | 1.88 M | $2.82 M |
| 12/17/2025 | $20.39 | $18.53 (-9.12%) | $20.62 | $18.52 | 1.53 M | $2.60 M |
| 12/16/2025 | $20.00 | $20.28 (1.4%) | $20.66 | $19.36 | 1.51 M | $2.85 M |
| 12/15/2025 | $22.32 | $20.36 (-8.78%) | $23.66 | $20.32 | 3.73 M | $2.86 M |
| 12/12/2025 | $23.78 | $22.10 (-7.06%) | $24.19 | $21.63 | 3.78 M | $3.11 M |
| 12/11/2025 | $21.85 | $23.51 (7.6%) | $23.83 | $20.56 | 3.66 M | $3.30 M |
| 12/10/2025 | $19.52 | $21.30 (9.12%) | $21.88 | $18.99 | 3.50 M | $2.99 M |
| 12/09/2025 | $19.15 | $19.46 (1.62%) | $19.95 | $18.63 | 1.34 M | $2.74 M |
| 12/08/2025 | $20.05 | $19.13 (-4.59%) | $20.38 | $18.45 | 1.76 M | $2.69 M |
| 12/05/2025 | $20.38 | $19.81 (-2.8%) | $21.02 | $19.67 | 1.88 M | $2.78 M |
| 12/04/2025 | $18.69 | $20.22 (8.19%) | $20.50 | $18.56 | 2.28 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 |
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.
