FLY - Firefly Aerospace Inc.
39.32
1.080 2.747%
Share volume: 7,106,472
Last Updated: 05-12-2026
Defense/Guided Missiles And Space Vehicles And Parts:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$38.24
1.08
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $36.96 | $36.96 | $40.23 | $40.23 | $36.25 | $36.25 | $39.32 | $39.32 | 7,106,472 | $7,106,472.00 |
| 05-11-2026 | $38.44 | $38.44 | $40.36 | $40.36 | $36.90 | $36.90 | $38.24 | $38.24 | 7,972,931 | $7,972,931.00 |
| 05-08-2026 | $33.32 | $33.32 | $40.40 | $40.40 | $32.78 | $32.78 | $39.68 | $39.68 | 11,917,290 | $11,917,290.00 |
| 05-07-2026 | $34.62 | $34.62 | $35.20 | $35.20 | $31.81 | $31.81 | $32.36 | $32.36 | 3,701,811 | $3,701,811.00 |
| 05-06-2026 | $32.66 | $32.66 | $35.99 | $35.99 | $32.20 | $32.20 | $34.55 | $34.55 | 7,950,281 | $7,950,281.00 |
| 05-05-2026 | $38.69 | $38.69 | $39.14 | $39.14 | $31.30 | $31.30 | $31.52 | $31.52 | 8,563,413 | $8,563,413.00 |
| 05-04-2026 | $33.80 | $33.80 | $34.48 | $34.48 | $32.35 | $32.35 | $33.37 | $33.37 | 4,959,760 | $4,959,760.00 |
| 05-01-2026 | $35.12 | $35.12 | $35.12 | $35.12 | $32.56 | $32.56 | $33.80 | $33.80 | 3,319,792 | $3,319,792.00 |
| 04-30-2026 | $33.75 | $33.75 | $35.45 | $35.45 | $33.10 | $33.10 | $34.60 | $34.60 | 4,144,183 | $4,144,183.00 |
| 04-29-2026 | $33.70 | $33.70 | $33.70 | $33.70 | $31.24 | $31.24 | $33.49 | $33.49 | 3,609,732 | $3,609,732.00 |