FLY - Firefly Aerospace Inc.
23.705
-3.105 -13.099%
Share volume: 6,455,002
Last Updated: 03-27-2026
Defense/Guided Missiles And Space Vehicles And Parts:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$26.81
-3.11
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $26.20 | $26.20 | $26.67 | $26.67 | $23.03 | $23.03 | $23.71 | $23.71 | 6,455,002 | $6,412,925.00 |
| 03-26-2026 | $26.90 | $26.90 | $28.12 | $28.12 | $25.72 | $25.72 | $26.81 | $26.81 | 6,403,967 | $6,403,967.00 |
| 03-25-2026 | $24.63 | $24.63 | $28.34 | $28.34 | $24.31 | $24.31 | $27.53 | $27.53 | 9,597,478 | $9,597,478.00 |
| 03-24-2026 | $23.64 | $23.64 | $24.30 | $24.30 | $22.57 | $22.57 | $23.73 | $23.73 | 5,139,932 | $5,139,932.00 |
| 03-23-2026 | $22.64 | $22.64 | $25.03 | $25.03 | $21.53 | $21.53 | $24.01 | $24.01 | 7,748,057 | $7,748,057.00 |
| 03-20-2026 | $25.55 | $25.55 | $27.17 | $27.17 | $22.12 | $22.12 | $23.22 | $23.22 | 16,002,398 | $16,002,398.00 |
| 03-19-2026 | $22.13 | $22.13 | $23.47 | $23.47 | $21.94 | $21.94 | $22.96 | $22.96 | 5,401,346 | $5,401,346.00 |
| 03-18-2026 | $24.07 | $24.07 | $24.49 | $24.49 | $23.05 | $23.05 | $23.19 | $23.19 | 3,616,951 | $3,616,951.00 |
| 03-17-2026 | $23.92 | $23.92 | $25.03 | $25.03 | $23.58 | $23.58 | $24.58 | $24.58 | 3,062,309 | $3,062,309.00 |
| 03-16-2026 | $23.90 | $23.90 | $25.19 | $25.19 | $22.77 | $22.77 | $23.93 | $23.93 | 3,622,028 | $3,622,028.00 |