Skip to main content
FLY logo

Firefly Aerospace Inc.

FLYNASDAQIndustrialsAerospace & Defense

$18.23Today:- (-)1Y −32.51%

As of Oct 23, 2026 close

Market cap
$2.95B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$15.99$62.17
Volume (live)
-
Avg. volume (3M)
3.29M

Firefly Aerospace (FLY) Historical Stock Prices

Analyze Firefly Aerospace (FLY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Firefly Aerospace (FLY) Interactive Price Chart

Interactive historical price chart showing Firefly Aerospace stock price movements and trends across multiple time periods.

Loading chart...

FLY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FLY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202617.3218.3716.9418.2318.232.20M
Oct 22, 202617.0517.6516.8117.5217.522.50M
Oct 21, 202617.1317.6816.8017.6617.662.58M
Oct 20, 202616.3417.0016.0616.3116.312.01M
Oct 19, 202617.1417.2616.5916.6416.642.22M
Oct 16, 202617.6818.0416.6316.7516.753.13M
Oct 15, 202616.2817.9115.9917.8317.833.45M
Oct 14, 202617.9218.0517.0117.0217.023.62M
Oct 13, 202618.8718.9818.2318.3418.343.07M
Oct 12, 202619.9720.3719.2919.3719.371.70M
Oct 9, 202620.7220.9619.6520.0020.002.85M
Oct 8, 202621.1921.5720.0620.6720.673.57M
Oct 7, 202622.0322.1521.1621.5121.513.19M
Oct 6, 202623.1924.1322.3422.8322.834.22M
Oct 5, 202623.2623.2622.0422.5922.593.59M
Oct 2, 202623.1624.0422.4223.3223.324.71M
Oct 1, 202623.3524.3722.7622.8522.853.91M
Sep 30, 202623.9024.7523.1423.1523.154.32M
Sep 29, 202624.6825.1722.6122.8622.863.05M
Sep 28, 202623.9525.1023.7524.1124.113.50M
Sep 25, 202623.3125.5823.3024.3624.365.29M
Sep 24, 202621.6023.3021.3523.0923.092.65M
Sep 23, 202623.3023.3421.7321.9021.902.08M
Sep 22, 202622.8623.4122.1523.3423.342.69M
Sep 21, 202621.5623.0221.5622.8222.822.82M
Sep 18, 202621.8622.0020.4820.9720.979.22M
Sep 17, 202620.9822.2020.8121.7221.722.43M
Sep 16, 202620.6820.7119.5620.2820.283.20M
Sep 15, 202621.2121.6620.4220.4920.492.86M
Sep 14, 202620.5222.3620.3921.3621.362.09M
Sep 11, 202621.0521.8020.8721.1321.131.90M
Sep 10, 202621.4422.5920.7420.9020.902.17M
Sep 9, 202623.2423.3021.7621.8121.812.22M
Sep 8, 202622.0523.4521.4222.9022.903.13M
Sep 4, 202621.5221.9721.0821.6721.671.80M
Sep 3, 202621.4421.6520.7021.0621.061.82M
Sep 2, 202620.7021.2420.6821.0721.072.10M
Sep 1, 202620.4621.2520.3520.6720.672.10M
Aug 31, 202621.0421.6520.8921.1221.122.17M
Aug 28, 202621.9822.0620.7921.2621.262.91M
Aug 27, 202622.6922.7321.9322.1622.161.85M
Aug 26, 202622.1622.8822.0822.2622.261.99M
Aug 25, 202623.5523.7922.1322.2622.262.90M
Aug 24, 202623.6423.9123.0023.1023.102.31M
Aug 21, 202624.1425.1723.7124.4524.452.10M
Aug 20, 202625.3025.3622.9323.6323.633.37M
Aug 19, 202626.0126.1024.4325.3025.302.28M
Aug 18, 202626.0026.9725.4826.1426.142.09M
Aug 17, 202626.3827.7026.1127.1827.182.43M
Aug 14, 202627.7528.2026.2026.6726.673.31M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.