Firefly Aerospace Inc. - Common Stock (FLY)

20.76
+5.59 (36.80%)
NASDAQ · Last Trade: Nov 6th, 4:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Firefly Aerospace Inc. - Common Stock (FLY)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202616.8016.8714.4515.185,275,69415.18
11/04/202617.1117.7416.3617.163,013,45417.16
11/03/202616.7417.5016.5517.023,096,68717.02
11/02/202617.6217.7016.1116.293,246,70116.29
10/30/202618.7319.5717.5517.932,958,63317.93
10/29/202619.6020.7319.5019.871,999,71819.87
10/28/202619.7220.0119.3219.851,837,16319.85
10/27/202618.4220.1518.3719.893,570,00319.89
10/26/202618.3518.9117.7318.252,324,87518.25
10/23/202617.3218.3716.9418.232,196,53318.23
10/22/202617.0517.6516.8117.522,505,19017.52
10/21/202617.1317.6816.8017.662,591,76817.66
10/20/202616.3417.0016.0616.312,016,38616.31
10/19/202617.1417.2616.5916.642,222,49716.64
10/16/202617.6818.0416.6316.753,132,26516.75
10/15/202616.2817.9115.9917.833,440,78817.83
10/14/202617.9218.0517.0117.023,596,82317.02
10/13/202618.8718.9818.2318.343,072,18818.34
10/12/202619.9720.3719.2919.371,700,66019.37
10/09/202620.7220.9619.6520.002,851,65620.00
10/08/202621.1921.5720.0620.673,524,54620.67
10/07/202622.0322.1521.1621.513,189,95221.51
10/06/202623.1924.1322.3422.834,218,24322.83
10/05/202623.2623.2622.0422.593,593,65022.59
10/02/202623.1624.0422.4223.324,708,33123.32
10/01/202623.3524.3722.7622.853,909,95522.85
9/30/202623.9024.7523.1423.154,321,61123.15
9/29/202624.6825.1722.6122.863,047,09522.86
9/28/202623.9525.1023.7524.113,499,42924.11
9/25/202623.3125.5823.3024.365,293,40224.36
9/24/202621.6023.3021.3523.092,648,29423.09
9/23/202623.3023.3421.7321.902,080,77721.90
9/22/202622.8623.4122.1523.342,689,60223.34
9/21/202621.5623.0221.5622.822,818,06422.82
9/18/202621.8622.0020.4820.979,217,92020.97
9/17/202620.9822.2020.8121.722,426,17821.72
9/16/202620.6820.7119.5620.283,201,92120.28
9/15/202621.2121.6620.4220.492,860,44520.49
9/14/202620.5222.3620.3921.362,091,75721.36
9/11/202621.0521.8020.8721.131,903,74021.13
9/10/202621.4422.5920.7420.902,170,03620.90
9/09/202623.2423.3021.7621.812,221,75321.81
9/08/202622.0523.4521.4222.903,128,53322.90
9/04/202621.5221.9721.0821.671,800,29521.67
9/03/202621.4421.6520.7021.061,818,59321.06
9/02/202620.7021.2420.6821.072,101,37321.07
9/01/202620.4621.2520.3520.672,092,58420.67
8/31/202621.0421.6520.8921.122,169,20621.12
8/28/202621.9822.0620.7921.262,909,64021.26
8/27/202622.6922.7321.9322.161,851,51422.16
8/26/202622.1622.8822.0822.261,986,66422.26
8/25/202623.5523.7922.1322.262,900,81822.26
8/24/202623.6423.9123.0023.102,303,50823.10
8/21/202624.1425.1723.7124.452,104,18524.45
8/20/202625.3025.3622.9323.633,362,64023.63
8/19/202626.0126.1024.4325.302,274,96325.30
8/18/202626.0026.9725.4826.142,093,69426.14
8/17/202626.3827.7026.1127.182,432,00227.18
8/14/202627.7528.2026.2026.673,305,75026.67
8/13/202625.3127.7025.2526.773,761,39926.77
8/12/202626.7127.7425.8526.546,341,30726.54
8/11/202625.4426.8525.0526.363,345,50126.36
8/10/202626.9427.1724.8025.762,838,15025.76
8/07/202624.5426.7624.2526.714,216,43226.71