Firefly Aerospace Inc. Common Stock (FLY) Historical Stock Data
28.60 ↑3.95 (16.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLY is up 0.36% a day on average. There have been 16 days where Firefly Aerospace Inc. Common Stock closed green and 14 days where FLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 25.51 | 28.60 | ↑$3.09 (12.11%) | 25.33 | 28.74 | 6.36M |
| 2025-12-19 | 20.34 | 24.65 | ↑$4.31 (21.19%) | 20.30 | 24.91 | 8.15M |
| 2025-12-18 | 19.21 | 20.07 | ↑$0.86 (4.48%) | 18.94 | 20.30 | 1.88M |
| 2025-12-17 | 20.39 | 18.53 | ↓$1.86 (-9.12%) | 18.52 | 20.62 | 1.53M |
| 2025-12-16 | 20.00 | 20.28 | ↑$0.28 (1.40%) | 19.36 | 20.66 | 1.51M |
| 2025-12-15 | 22.32 | 20.36 | ↓$1.96 (-8.78%) | 20.32 | 23.66 | 3.73M |
| 2025-12-12 | 23.78 | 22.10 | ↓$1.68 (-7.06%) | 21.63 | 24.19 | 3.77M |
| 2025-12-11 | 21.85 | 23.51 | ↑$1.66 (7.60%) | 20.56 | 23.83 | 3.66M |
| 2025-12-10 | 19.52 | 21.30 | ↑$1.78 (9.12%) | 18.99 | 21.88 | 3.50M |
| 2025-12-09 | 19.15 | 19.46 | ↑$0.31 (1.62%) | 18.63 | 19.95 | 1.34M |
| 2025-12-08 | 20.05 | 19.13 | ↓$0.92 (-4.59%) | 18.45 | 20.38 | 1.76M |
| 2025-12-05 | 20.38 | 19.81 | ↓$0.57 (-2.80%) | 19.67 | 21.02 | 1.88M |
| 2025-12-04 | 18.69 | 20.22 | ↑$1.53 (8.19%) | 18.56 | 20.50 | 2.28M |
| 2025-12-03 | 17.85 | 18.55 | ↑$0.70 (3.92%) | 17.51 | 18.86 | 1.81M |
| 2025-12-02 | 16.94 | 17.90 | ↑$0.96 (5.67%) | 16.84 | 18.53 | 2.09M |
| 2025-12-01 | 17.19 | 16.81 | ↓$0.38 (-2.21%) | 16.55 | 17.27 | 1.48M |
| 2025-11-28 | 17.66 | 17.71 | ↑$0.05 (0.28%) | 17.49 | 18.06 | 720.62K |
| 2025-11-26 | 17.62 | 17.43 | ↓$0.19 (-1.08%) | 17.17 | 18.28 | 1.46M |
| 2025-11-25 | 16.97 | 17.34 | ↑$0.37 (2.18%) | 16.82 | 17.84 | 1.52M |
| 2025-11-24 | 16.75 | 16.86 | ↑$0.11 (0.66%) | 16.36 | 17.05 | 1.57M |
| 2025-11-21 | 17.03 | 16.78 | ↓$0.25 (-1.47%) | 16.00 | 17.40 | 2.11M |
| 2025-11-20 | 19.61 | 16.92 | ↓$2.69 (-13.72%) | 16.90 | 20.00 | 2.75M |
| 2025-11-19 | 19.73 | 19.42 | ↓$0.31 (-1.57%) | 19.11 | 20.21 | 1.45M |
| 2025-11-18 | 19.00 | 19.76 | ↑$0.76 (4.00%) | 18.85 | 20.09 | 2.15M |
| 2025-11-17 | 22.98 | 19.48 | ↓$3.50 (-15.21%) | 19.12 | 22.98 | 3.63M |
| 2025-11-14 | 20.97 | 22.95 | ↑$1.98 (9.44%) | 20.82 | 24.35 | 4.46M |
| 2025-11-13 | 22.67 | 21.42 | ↓$1.25 (-5.51%) | 20.41 | 24.22 | 8.16M |
| 2025-11-12 | 19.26 | 18.31 | ↓$0.95 (-4.93%) | 18.21 | 19.48 | 2.39M |
| 2025-11-11 | 19.00 | 19.13 | ↑$0.13 (0.68%) | 18.43 | 19.57 | 1.22M |
| 2025-11-10 | 20.00 | 19.24 | ↓$0.76 (-3.80%) | 18.82 | 20.29 | 1.38M |
Create an account or log in to view more rows.
$FLY GET IN mofos!!!
$FLY Don't like that...
$FLY has just been halted from trading due to volatility.
$FLY green shoots
$FLY why spike ?
$FLY can’t wait to get in this tomorrow lfg
$FLY gimme gimme
$FLY Here we go!!!
$FLY holy fuck
$FLY Silly Bears tricks are for kids