Firefly Aerospace Inc. - Common Stock (FLY)

23.09
+1.19 (5.43%)
NASDAQ · Last Trade: Sep 24th, 6:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202621.6023.3021.3523.092,641,20523.09
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
9/17/202620.9822.2020.8121.722,426,16721.72
9/16/202620.6820.7119.5620.283,201,92120.28
9/15/202621.2121.6620.4220.492,860,42520.49
9/14/202620.5222.3620.3921.362,091,75721.36
9/11/202621.0521.8020.8721.131,903,74021.13
9/10/202621.4422.5920.7420.902,169,92320.90
9/09/202623.2423.3021.7621.812,221,51221.81
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
9/02/202620.7021.2420.6821.072,101,37121.07
9/01/202620.4621.2520.3520.672,092,56120.67
8/31/202621.0421.6520.8921.122,169,20221.12
8/28/202621.9822.0620.7921.262,909,64021.26
8/27/202622.6922.7321.9322.161,851,51422.16
8/26/202622.1622.8822.0822.261,986,44222.26
8/25/202623.5523.7922.1322.262,900,40822.26
8/24/202623.6423.9123.0023.102,303,32123.10
8/21/202624.1425.1723.7124.452,104,18524.45
8/20/202625.3025.3622.9323.633,362,63023.63
8/19/202626.0126.1024.4325.302,274,95325.30
8/18/202626.0026.9725.4826.142,093,46026.14
8/17/202626.3827.7026.1127.182,431,99927.18
8/14/202627.7528.2026.2026.673,305,75026.67
8/13/202625.3127.7025.2526.773,761,12926.77
8/12/202626.7127.7425.8526.546,341,09426.54
8/11/202625.4426.8525.0526.363,344,93226.36
8/10/202626.9427.1724.8025.762,838,14625.76
8/07/202624.5426.7624.2526.714,216,43226.71
8/06/202622.6024.7622.4524.062,475,25624.06
8/05/202623.0123.5022.3722.842,135,72822.84
8/04/202622.7023.8722.3923.333,669,46523.33
8/03/202619.8021.9619.4421.893,079,72321.89
7/31/202621.1621.3119.3920.332,726,57720.33
7/30/202618.2720.4418.2020.294,374,58020.29
7/29/202619.1319.2217.7117.844,160,43817.84
7/28/202619.3020.3218.4019.323,885,63419.32
7/27/202620.1720.5519.3619.882,627,79419.88
7/24/202620.7620.8619.5319.692,611,91719.69
7/23/202619.9621.3319.8020.702,860,50620.70
7/22/202621.0021.3220.0320.242,078,56320.24
7/21/202619.9121.5019.6721.113,912,18721.11
7/20/202619.4719.9518.9619.673,109,75919.67
7/17/202618.2720.2218.0319.275,102,48519.27
7/16/202620.4720.4818.7719.035,040,38519.03
7/15/202621.7322.3020.7020.944,516,12820.94
7/14/202622.7423.1521.5321.552,830,57821.55
7/13/202623.6223.8022.0622.273,195,76422.27
7/10/202625.5025.5624.0424.092,445,35124.09
7/09/202626.0026.1325.2725.282,037,48925.28
7/08/202624.9926.5024.8525.883,376,25225.88
7/07/202627.5127.6925.6425.663,043,79625.66
7/06/202628.8529.7527.7428.003,629,97828.00
7/02/202628.0331.0927.6728.903,550,93828.90
7/01/202629.4130.6428.2028.376,437,31428.37
6/30/202628.7330.3027.2029.406,765,99429.40
6/29/202626.5929.1826.5229.057,407,07729.05
6/26/202624.4025.8724.2325.5412,529,69925.54
6/25/202625.4025.5123.8924.616,062,43624.61