Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 18.73 | 19.57 | 17.55 | 18.11 | 3M |
| 29 October 2026 | 19.60 | 20.74 | 19.50 | 19.87 | 2M |
| 28 October 2026 | 19.72 | 20.01 |
The series is stated in the current share scale after splits; dividends are not included in the price
Firefly Aerospace Inc. (FLY) is a public company in the industrials sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2026-06-30, revenue was 287.0m $, net income was -363.5m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 19.32 |
| 19.85 |
| 2M |
| 27 October 2026 | 18.43 | 20.15 | 18.37 | 19.90 | 4M |
| 26 October 2026 | 18.35 | 18.91 | 17.73 | 18.25 | 2M |
| 23 October 2026 | 17.32 | 18.37 | 16.94 | 18.23 | 2M |
| 22 October 2026 | 17.05 | 17.65 | 16.81 | 17.52 | 3M |
| 21 October 2026 | 17.13 | 17.68 | 16.80 | 17.66 | 3M |
| 20 October 2026 | 16.35 | 17.00 | 16.06 | 16.31 | 2M |
| 19 October 2026 | 17.14 | 17.26 | 16.59 | 16.64 | 2M |
| 16 October 2026 | 17.68 | 18.04 | 16.63 | 16.75 | 3M |
| 15 October 2026 | 16.28 | 17.91 | 15.99 | 17.83 | 3M |
| 14 October 2026 | 17.92 | 18.06 | 17.01 | 17.02 | 4M |
| 13 October 2026 | 18.87 | 18.98 | 18.24 | 18.34 | 3M |
| 12 October 2026 | 19.97 | 20.37 | 19.29 | 19.37 | 2M |
| 9 October 2026 | 20.72 | 20.96 | 19.65 | 20.00 | 3M |
| 8 October 2026 | 21.19 | 21.57 | 20.06 | 20.67 | 4M |
| 7 October 2026 | 22.03 | 22.15 | 21.16 | 21.51 | 3M |
| 6 October 2026 | 23.19 | 24.13 | 22.34 | 22.83 | 4M |
| 5 October 2026 | 23.26 | 23.26 | 22.04 | 22.59 | 4M |
| 2 October 2026 | 23.16 | 24.04 | 22.42 | 23.32 | 5M |
| 1 October 2026 | 23.35 | 24.37 | 22.76 | 22.85 | 4M |
| 30 September 2026 | 23.90 | 24.75 | 23.14 | 23.15 | 4M |
| 29 September 2026 | 24.68 | 25.17 | 22.61 | 22.86 | 3M |
| 28 September 2026 | 23.95 | 25.10 | 23.75 | 24.11 | 3M |
| 25 September 2026 | 23.31 | 25.58 | 23.30 | 24.36 | 5M |
| 24 September 2026 | 21.60 | 23.30 | 21.35 | 23.09 | 3M |
| 23 September 2026 | 23.30 | 23.34 | 21.73 | 21.90 | 2M |
| 22 September 2026 | 22.86 | 23.41 | 22.15 | 23.35 | 3M |
| 21 September 2026 | 21.56 | 23.02 | 21.56 | 22.83 | 3M |
| 18 September 2026 | 21.86 | 22.00 | 20.48 | 20.97 | 9M |
| 17 September 2026 | 20.98 | 22.21 | 20.81 | 21.72 | 2M |
| 16 September 2026 | 20.68 | 20.72 | 19.56 | 20.28 | 3M |
| 15 September 2026 | 21.21 | 21.67 | 20.42 | 20.49 | 3M |
| 14 September 2026 | 20.53 | 22.36 | 20.39 | 21.36 | 2M |
| 11 September 2026 | 21.05 | 21.81 | 20.87 | 21.13 | 2M |
| 10 September 2026 | 21.44 | 22.60 | 20.74 | 20.90 | 2M |
| 9 September 2026 | 23.24 | 23.30 | 21.76 | 21.81 | 2M |
| 8 September 2026 | 22.05 | 23.45 | 21.42 | 22.90 | 3M |
| 4 September 2026 | 21.52 | 21.97 | 21.08 | 21.67 | 2M |
| 3 September 2026 | 21.44 | 21.65 | 20.70 | 21.06 | 2M |
| 2 September 2026 | 20.70 | 21.24 | 20.68 | 21.07 | 2M |
| 1 September 2026 | 20.46 | 21.25 | 20.35 | 20.67 | 2M |
| 31 August 2026 | 21.04 | 21.65 | 20.89 | 21.12 | 2M |
| 28 August 2026 | 21.98 | 22.06 | 20.79 | 21.26 | 3M |
| 27 August 2026 | 22.69 | 22.73 | 21.93 | 22.16 | 2M |
| 26 August 2026 | 22.16 | 22.88 | 22.08 | 22.26 | 2M |
| 25 August 2026 | 23.55 | 23.79 | 22.13 | 22.26 | 3M |
| 24 August 2026 | 23.64 | 23.91 | 23.00 | 23.10 | 2M |
| 21 August 2026 | 24.14 | 25.17 | 23.72 | 24.45 | 2M |
| 20 August 2026 | 25.30 | 25.36 | 22.93 | 23.63 | 3M |
| 19 August 2026 | 26.01 | 26.10 | 24.43 | 25.30 | 2M |
| 18 August 2026 | 26.00 | 26.97 | 25.48 | 26.14 | 2M |
| 17 August 2026 | 26.38 | 27.70 | 26.11 | 27.18 | 2M |
| 14 August 2026 | 27.75 | 28.20 | 26.20 | 26.67 | 3M |
| 13 August 2026 | 25.31 | 27.70 | 25.24 | 26.77 | 4M |
| 12 August 2026 | 26.71 | 27.74 | 25.85 | 26.54 | 6M |
| 11 August 2026 | 25.44 | 26.85 | 25.05 | 26.36 | 3M |
| 10 August 2026 | 26.94 | 27.17 | 24.80 | 25.76 | 3M |
| 7 August 2026 | 24.54 | 26.76 | 24.25 | 26.71 | 4M |
| 6 August 2026 | 22.60 | 24.76 | 22.45 | 24.06 | 2M |
| 5 August 2026 | 23.01 | 23.50 | 22.37 | 22.84 | 2M |
| 4 August 2026 | 22.71 | 23.87 | 22.39 | 23.33 | 4M |
| 3 August 2026 | 19.80 | 21.96 | 19.44 | 21.89 | 3M |
| 31 July 2026 | 21.16 | 21.31 | 19.39 | 20.33 | 3M |
| 30 July 2026 | 18.27 | 20.44 | 18.20 | 20.29 | 4M |
| 29 July 2026 | 19.13 | 19.22 | 17.71 | 17.84 | 4M |
| 28 July 2026 | 19.30 | 20.32 | 18.40 | 19.32 | 4M |
| 27 July 2026 | 20.17 | 20.56 | 19.36 | 19.88 | 3M |
| 24 July 2026 | 20.76 | 20.86 | 19.53 | 19.69 | 3M |
| 23 July 2026 | 19.96 | 21.33 | 19.80 | 20.70 | 3M |
| 22 July 2026 | 21.00 | 21.32 | 20.03 | 20.24 | 2M |
| 21 July 2026 | 19.91 | 21.50 | 19.67 | 21.11 | 4M |
| 20 July 2026 | 19.47 | 19.95 | 18.96 | 19.67 | 3M |
| 17 July 2026 | 18.27 | 20.22 | 18.03 | 19.27 | 5M |
| 16 July 2026 | 20.47 | 20.48 | 18.77 | 19.03 | 5M |
| 15 July 2026 | 21.73 | 22.30 | 20.70 | 20.94 | 5M |
| 14 July 2026 | 22.74 | 23.15 | 21.53 | 21.55 | 3M |
| 13 July 2026 | 23.62 | 23.80 | 22.06 | 22.27 | 3M |
| 10 July 2026 | 25.50 | 25.56 | 24.04 | 24.09 | 2M |
| 9 July 2026 | 26.00 | 26.13 | 25.27 | 25.28 | 2M |
| 8 July 2026 | 24.99 | 26.50 | 24.85 | 25.88 | 3M |
| 7 July 2026 | 27.51 | 27.69 | 25.64 | 25.66 | 3M |
| 6 July 2026 | 28.85 | 29.75 | 27.74 | 28.00 | 4M |
| 2 July 2026 | 28.03 | 31.09 | 27.67 | 28.90 | 4M |
| 1 July 2026 | 29.41 | 30.64 | 28.20 | 28.37 | 6M |
| 30 June 2026 | 28.73 | 30.30 | 27.20 | 29.40 | 7M |
| 29 June 2026 | 26.59 | 29.18 | 26.52 | 29.05 | 7M |
| 26 June 2026 | 24.40 | 25.87 | 24.23 | 25.54 | 13M |
| 25 June 2026 | 25.40 | 25.51 | 23.89 | 24.61 | 6M |
| 24 June 2026 | 26.99 | 26.99 | 24.68 | 24.98 | 7M |
| 23 June 2026 | 28.45 | 29.80 | 27.20 | 27.21 | 5M |
| 22 June 2026 | 30.49 | 30.50 | 27.62 | 28.96 | 6M |
| 18 June 2026 | 31.55 | 31.77 | 28.83 | 30.95 | 13M |
| 17 June 2026 | 31.41 | 32.59 | 30.73 | 31.15 | 5M |
| 16 June 2026 | 32.45 | 32.98 | 30.33 | 30.95 | 8M |
| 15 June 2026 | 34.79 | 34.88 | 32.98 | 33.36 | 8M |
| 12 June 2026 | 38.69 | 39.25 | 31.40 | 31.87 | 15M |
| 11 June 2026 | 34.83 | 39.53 | 34.35 | 39.37 | 10M |
| 10 June 2026 | 34.75 | 35.35 | 32.67 | 33.42 | 5M |
| 9 June 2026 | 37.94 | 38.00 | 31.91 | 33.45 | 6M |
| 8 June 2026 | 37.18 | 38.20 | 35.68 | 36.18 | 4M |
| 5 June 2026 | 39.69 | 40.79 | 35.55 | 36.10 | 7M |
| 4 June 2026 | 38.78 | 42.98 | 38.10 | 41.33 | 6M |
| 3 June 2026 | 42.23 | 44.80 | 39.34 | 39.78 | 8M |
| 2 June 2026 | 44.03 | 46.44 | 43.03 | 43.37 | 6M |
| 1 June 2026 | 44.96 | 46.02 | 39.75 | 44.24 | 16M |
| 29 May 2026 | 46.44 | 47.31 | 44.00 | 46.49 | 22M |
| 28 May 2026 | 57.00 | 57.00 | 48.53 | 49.37 | 15M |
| 27 May 2026 | 58.67 | 62.15 | 55.25 | 57.28 | 12M |
| 26 May 2026 | 53.29 | 62.17 | 51.99 | 58.81 | 16M |
| 22 May 2026 | 42.93 | 50.02 | 42.93 | 49.50 | 9M |
| 21 May 2026 | 42.52 | 43.15 | 40.65 | 42.86 | 4M |
| 20 May 2026 | 43.63 | 45.10 | 41.80 | 44.00 | 6M |
| 19 May 2026 | 42.95 | 43.56 | 39.11 | 42.57 | 6M |
| 18 May 2026 | 43.31 | 47.71 | 42.34 | 43.95 | 10M |
| 15 May 2026 | 40.65 | 42.15 | 37.65 | 40.43 | 8M |
| 14 May 2026 | 39.66 | 43.60 | 38.28 | 42.38 | 8M |
| 13 May 2026 | 39.99 | 41.00 | 38.01 | 39.37 | 6M |
| 12 May 2026 | 36.96 | 40.23 | 36.25 | 39.32 | 7M |
| 11 May 2026 | 38.44 | 40.36 | 36.90 | 38.24 | 8M |
| 8 May 2026 | 33.32 | 40.40 | 32.78 | 39.68 | 12M |
| 7 May 2026 | 34.62 | 35.20 | 31.81 | 32.36 | 4M |
| 6 May 2026 | 32.66 | 35.99 | 32.20 | 34.55 | 8M |
| 5 May 2026 | 38.69 | 39.14 | 31.30 | 31.52 | 9M |
| 4 May 2026 | 33.80 | 34.48 | 32.35 | 33.37 | 5M |
| 1 May 2026 | 35.12 | 35.12 | 32.57 | 33.80 | 3M |
| 30 April 2026 | 33.75 | 35.45 | 33.10 | 34.60 | 4M |
| 29 April 2026 | 33.70 | 33.70 | 31.24 | 33.49 | 4M |
| 28 April 2026 | 33.56 | 34.85 | 32.79 | 34.22 | 3M |
| 27 April 2026 | 35.18 | 36.01 | 33.00 | 34.51 | 4M |
| 24 April 2026 | 39.18 | 39.31 | 35.00 | 35.13 | 5M |
| 23 April 2026 | 40.65 | 40.96 | 36.90 | 38.54 | 4M |
| 22 April 2026 | 43.45 | 45.75 | 39.22 | 41.45 | 7M |
| 21 April 2026 | 43.54 | 44.86 | 41.83 | 42.09 | 5M |
| 20 April 2026 | 43.04 | 46.30 | 42.25 | 42.79 | 5M |
| 17 April 2026 | 44.65 | 46.28 | 42.96 | 43.72 | 8M |
| 16 April 2026 | 38.04 | 44.32 | 37.08 | 44.17 | 9M |
| 15 April 2026 | 36.56 | 37.69 | 35.06 | 37.62 | 5M |
| 14 April 2026 | 40.41 | 40.99 | 34.08 | 36.61 | 10M |
| 13 April 2026 | 36.71 | 39.63 | 36.70 | 38.80 | 5M |
| 10 April 2026 | 37.43 | 39.75 | 36.15 | 37.54 | 7M |
| 9 April 2026 | 37.99 | 41.51 | 37.28 | 37.57 | 13M |
| 8 April 2026 | 38.10 | 39.86 | 36.03 | 38.12 | 10M |
| 7 April 2026 | 33.67 | 36.10 | 32.16 | 35.57 | 9M |
| 6 April 2026 | 33.87 | 35.80 | 32.56 | 34.85 | 10M |
| 2 April 2026 | 27.56 | 33.08 | 27.42 | 32.93 | 8M |
| 1 April 2026 | 29.12 | 31.37 | 28.84 | 29.76 | 10M |
| 31 March 2026 | 24.68 | 28.71 | 24.53 | 28.47 | 9M |
| 30 March 2026 | 24.02 | 24.61 | 22.78 | 23.62 | 5M |
| 27 March 2026 | 26.20 | 26.67 | 23.03 | 23.71 | 6M |
| 26 March 2026 | 26.90 | 28.12 | 25.72 | 26.81 | 6M |
| 25 March 2026 | 24.63 | 28.34 | 24.31 | 27.53 | 10M |
| 24 March 2026 | 23.64 | 24.30 | 22.57 | 23.73 | 5M |
| 23 March 2026 | 22.64 | 25.03 | 21.53 | 24.01 | 8M |
| 20 March 2026 | 25.55 | 27.17 | 22.12 | 23.22 | 16M |
| 19 March 2026 | 22.13 | 23.47 | 21.94 | 22.96 | 5M |
| 18 March 2026 | 24.07 | 24.49 | 23.05 | 23.19 | 4M |
| 17 March 2026 | 23.92 | 25.03 | 23.58 | 24.58 | 3M |
| 16 March 2026 | 23.90 | 25.19 | 22.77 | 23.93 | 4M |
| 13 March 2026 | 23.84 | 25.33 | 23.33 | 23.47 | 6M |
| 12 March 2026 | 23.70 | 25.17 | 22.91 | 23.23 | 14M |
| 11 March 2026 | 19.18 | 20.62 | 19.15 | 20.60 | 3M |
| 10 March 2026 | 20.16 | 20.16 | 18.81 | 19.39 | 3M |
| 9 March 2026 | 19.53 | 21.04 | 19.22 | 20.75 | 3M |
| 6 March 2026 | 19.98 | 21.16 | 19.54 | 19.73 | 2M |
| 5 March 2026 | 21.11 | 21.61 | 19.45 | 20.38 | 2M |
| 4 March 2026 | 20.84 | 21.93 | 20.71 | 21.40 | 2M |
| 3 March 2026 | 20.30 | 21.25 | 19.56 | 20.86 | 1M |
| 2 March 2026 | 18.50 | 21.45 | 18.11 | 20.92 | 3M |
| 27 February 2026 | 20.47 | 20.69 | 18.84 | 19.27 | 4M |
| 26 February 2026 | 20.38 | 21.78 | 20.05 | 21.53 | 3M |
| 25 February 2026 | 20.70 | 21.03 | 19.96 | 20.35 | 2M |
| 24 February 2026 | 19.98 | 20.72 | 19.12 | 20.70 | 2M |
| 23 February 2026 | 19.49 | 20.20 | 19.21 | 19.98 | 1M |
| 20 February 2026 | 21.00 | 21.76 | 19.84 | 19.98 | 2M |
| 19 February 2026 | 20.75 | 21.91 | 20.52 | 21.53 | 2M |
| 18 February 2026 | 20.35 | 22.00 | 20.16 | 21.47 | 3M |
| 17 February 2026 | 19.00 | 21.70 | 18.62 | 20.38 | 4M |
| 13 February 2026 | 19.10 | 20.40 | 18.94 | 19.30 | 2M |
| 12 February 2026 | 20.84 | 20.86 | 18.80 | 19.13 | 3M |
| 11 February 2026 | 23.10 | 23.29 | 20.45 | 20.82 | 4M |
| 10 February 2026 | 24.36 | 24.63 | 22.94 | 23.00 | 2M |
| 9 February 2026 | 24.00 | 25.32 | 23.40 | 24.71 | 3M |
| 6 February 2026 | 23.39 | 24.44 | 23.11 | 23.88 | 3M |
| 5 February 2026 | 23.19 | 24.43 | 21.95 | 22.40 | 2M |
| 4 February 2026 | 25.05 | 25.05 | 23.06 | 24.41 | 5M |
| 3 February 2026 | 23.70 | 25.12 | 22.95 | 25.06 | 5M |
| 2 February 2026 | 24.52 | 25.49 | 22.31 | 22.86 | 4M |
| 30 January 2026 | 26.50 | 27.77 | 24.41 | 25.20 | 3M |
| 29 January 2026 | 28.66 | 28.90 | 26.20 | 27.09 | 3M |
| 28 January 2026 | 29.33 | 30.19 | 27.24 | 28.86 | 4M |
| 27 January 2026 | 25.56 | 29.73 | 25.20 | 29.35 | 4M |
| 26 January 2026 | 29.33 | 29.33 | 24.84 | 25.20 | 5M |
| 23 January 2026 | 31.50 | 31.99 | 29.08 | 29.13 | 3M |
| 22 January 2026 | 29.48 | 31.15 | 28.89 | 30.92 | 3M |
| 21 January 2026 | 31.00 | 31.21 | 27.40 | 28.90 | 5M |
| 20 January 2026 | 31.45 | 34.37 | 30.29 | 30.34 | 4M |
| 16 January 2026 | 30.79 | 34.33 | 30.66 | 33.41 | 5M |
| 15 January 2026 | 29.70 | 30.88 | 28.92 | 29.75 | 2M |
| 14 January 2026 | 27.50 | 30.05 | 26.43 | 30.01 | 4M |
| 13 January 2026 | 31.42 | 31.50 | 27.46 | 27.97 | 4M |
| 12 January 2026 | 30.38 | 30.64 | 28.33 | 30.44 | 3M |
| 9 January 2026 | 28.45 | 31.00 | 26.51 | 30.11 | 4M |
| 8 January 2026 | 28.10 | 31.25 | 27.47 | 27.99 | 4M |
| 7 January 2026 | 26.26 | 29.01 | 25.30 | 27.35 | 4M |
| 6 January 2026 | 26.13 | 27.22 | 25.00 | 26.45 | 4M |
| 5 January 2026 | 24.62 | 26.07 | 23.75 | 25.77 | 4M |
| 2 January 2026 | 23.11 | 23.82 | 21.62 | 23.76 | 4M |
| 31 December 2025 | 22.75 | 23.14 | 21.97 | 22.37 | 3M |
| 30 December 2025 | 23.86 | 24.45 | 22.70 | 22.72 | 3M |
| 29 December 2025 | 22.92 | 24.85 | 22.78 | 23.60 | 3M |
| 26 December 2025 | 27.00 | 27.15 | 23.05 | 23.34 | 4M |
| 24 December 2025 | 27.09 | 27.90 | 25.46 | 27.04 | 2M |
| 23 December 2025 | 26.28 | 27.48 | 25.91 | 26.46 | 4M |
| 22 December 2025 | 25.51 | 28.74 | 25.33 | 28.60 | 6M |
| 19 December 2025 | 20.34 | 24.91 | 20.30 | 24.65 | 8M |
| 18 December 2025 | 19.21 | 20.30 | 18.94 | 20.07 | 2M |
| 17 December 2025 | 20.39 | 20.62 | 18.52 | 18.53 | 2M |
| 16 December 2025 | 20.00 | 20.66 | 19.36 | 20.28 | 2M |
| 15 December 2025 | 22.32 | 23.66 | 20.32 | 20.36 | 4M |
| 12 December 2025 | 23.78 | 24.19 | 21.63 | 22.10 | 4M |
| 11 December 2025 | 21.85 | 23.83 | 20.56 | 23.51 | 4M |
| 10 December 2025 | 19.52 | 21.88 | 18.99 | 21.30 | 4M |
| 9 December 2025 | 19.15 | 19.95 | 18.63 | 19.46 | 1M |
| 8 December 2025 | 20.05 | 20.38 | 18.45 | 19.13 | 2M |
| 5 December 2025 | 20.38 | 21.02 | 19.67 | 19.81 | 2M |
| 4 December 2025 | 18.69 | 20.50 | 18.56 | 20.22 | 2M |
| 3 December 2025 | 17.85 | 18.86 | 17.51 | 18.55 | 2M |
| 2 December 2025 | 16.94 | 18.53 | 16.84 | 17.90 | 2M |
| 1 December 2025 | 17.19 | 17.27 | 16.55 | 16.81 | 1M |
| 28 November 2025 | 17.66 | 18.06 | 17.49 | 17.71 | 720,600 |
| 26 November 2025 | 17.62 | 18.28 | 17.17 | 17.43 | 1M |
| 25 November 2025 | 16.97 | 17.84 | 16.82 | 17.34 | 2M |
| 24 November 2025 | 16.75 | 17.05 | 16.36 | 16.86 | 2M |
| 21 November 2025 | 17.03 | 17.40 | 16.00 | 16.78 | 2M |
| 20 November 2025 | 19.61 | 20.00 | 16.90 | 16.92 | 3M |
| 19 November 2025 | 19.73 | 20.21 | 19.11 | 19.42 | 1M |
| 18 November 2025 | 19.00 | 20.09 | 18.85 | 19.76 | 2M |
| 17 November 2025 | 22.98 | 22.98 | 19.12 | 19.48 | 4M |
| 14 November 2025 | 20.97 | 24.35 | 20.82 | 22.95 | 4M |
| 13 November 2025 | 22.67 | 24.22 | 20.41 | 21.42 | 8M |
| 12 November 2025 | 19.26 | 19.48 | 18.21 | 18.31 | 2M |
| 11 November 2025 | 19.00 | 19.57 | 18.43 | 19.13 | 1M |
| 10 November 2025 | 20.00 | 20.29 | 18.82 | 19.24 | 1M |
| 7 November 2025 | 19.02 | 20.25 | 18.39 | 19.74 | 2M |
| 6 November 2025 | 22.22 | 22.28 | 19.19 | 19.33 | 3M |
| 5 November 2025 | 22.61 | 22.87 | 22.17 | 22.50 | 1M |
| 4 November 2025 | 22.66 | 24.30 | 22.48 | 22.85 | 1M |
| 3 November 2025 | 24.06 | 24.07 | 23.20 | 23.78 | 981,700 |
| 31 October 2025 | 24.45 | 24.76 | 23.81 | 24.26 | 1M |
| 30 October 2025 | 24.51 | 25.07 | 24.06 | 24.45 | 972,100 |
| 29 October 2025 | 25.67 | 25.77 | 24.65 | 25.05 | 2M |