Firefly Aerospace Inc. (FLY)
NASDAQ: FLY
· Real-Time Price · USD
45.37
-0.11 (-0.24%)
At close: Aug 20, 2025, 10:15 AM
FLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 48.55 | 49.15 | 45.01 | 45.48 | 45.48 | -6.46% | 974,977 |
| Aug 18, 2025 | 47.00 | 48.73 | 46.33 | 48.62 | 48.62 | 2.70% | 610,200 |
| Aug 15, 2025 | 49.28 | 49.28 | 46.39 | 47.34 | 47.34 | -4.03% | 1,010,600 |
| Aug 14, 2025 | 50.21 | 51.25 | 46.31 | 49.33 | 49.33 | -2.80% | 1,878,500 |
| Aug 13, 2025 | 51.12 | 53.60 | 50.60 | 50.75 | 50.75 | -1.40% | 3,419,300 |
| Aug 12, 2025 | 53.78 | 55.00 | 51.34 | 51.47 | 51.47 | -4.01% | 1,799,000 |
| Aug 11, 2025 | 49.51 | 54.95 | 49.50 | 53.62 | 53.62 | 6.88% | 3,410,100 |
| Aug 8, 2025 | 54.85 | 57.07 | 49.11 | 50.17 | 50.17 | -16.87% | 8,576,200 |
| Aug 7, 2025 | 70.00 | 73.80 | 60.03 | 60.35 | 60.35 | n/a | 30,556,600 |