NYSE American - Delayed Quote
USD
Starfighters Space, Inc. (FJET)
2.8000
+0.0200
(+0.72%)
At close: September 4 at 4:00:00 PM EDT
2.8048
+0.0048
(+0.17%)
After hours: September 4 at 7:57:57 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
2.8000 | 2.8240 | 2.6650 | 2.8000 | 2.8000 | 705,700 |
|
Sep 3, 2026
|
2.8400 | 2.8540 | 2.7500 | 2.7800 | 2.7800 | 771,800 |
|
Sep 2, 2026
|
2.9700 | 3.0000 | 2.7700 | 2.8300 | 2.8300 | 765,900 |
|
Sep 1, 2026
|
3.2500 | 3.2700 | 2.9300 | 2.9700 | 2.9700 | 824,800 |
|
Aug 31, 2026
|
3.4500 | 3.5030 | 3.2800 | 3.3200 | 3.3200 | 739,700 |
|
Aug 28, 2026
|
3.6500 | 3.7300 | 3.4450 | 3.4800 | 3.4800 | 735,400 |
|
Aug 27, 2026
|
3.8700 | 3.8700 | 3.6200 | 3.7400 | 3.7400 | 779,900 |
|
Aug 26, 2026
|
3.7700 | 3.9100 | 3.7650 | 3.8700 | 3.8700 | 451,800 |
|
Aug 25, 2026
|
3.8200 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | 346,400 |
|
Aug 24, 2026
|
3.8700 | 3.9390 | 3.7300 | 3.7900 | 3.7900 | 402,200 |
|
Aug 21, 2026
|
3.9800 | 4.0600 | 3.7600 | 3.9000 | 3.9000 | 481,000 |
|
Aug 20, 2026
|
3.8600 | 4.0200 | 3.7300 | 3.9800 | 3.9800 | 666,400 |
|
Aug 19, 2026
|
4.0000 | 4.0900 | 3.8670 | 3.9700 | 3.9700 | 837,600 |
|
Aug 18, 2026
|
4.0200 | 4.0750 | 3.8500 | 3.9700 | 3.9700 | 460,800 |
|
Aug 17, 2026
|
4.2600 | 4.2820 | 4.0000 | 4.0500 | 4.0500 | 773,200 |
|
Aug 14, 2026
|
4.0300 | 4.2600 | 3.9000 | 4.2400 | 4.2400 | 810,400 |
|
Aug 13, 2026
|
3.9600 | 4.1200 | 3.8900 | 4.0100 | 4.0100 | 850,400 |
|
Aug 12, 2026
|
4.1200 | 4.1400 | 3.8400 | 3.9600 | 3.9600 | 630,500 |
|
Aug 11, 2026
|
3.9800 | 4.1000 | 3.8800 | 4.1000 | 4.1000 | 500,400 |
|
Aug 10, 2026
|
4.0100 | 4.2000 | 3.8800 | 3.9400 | 3.9400 | 467,200 |
|
Aug 7, 2026
|
3.8800 | 4.0800 | 3.8630 | 3.9900 | 3.9900 | 529,600 |
|
Aug 6, 2026
|
3.7300 | 3.9300 | 3.7300 | 3.8000 | 3.8000 | 403,000 |
|
Aug 5, 2026
|
4.0300 | 4.0500 | 3.7250 | 3.7300 | 3.7300 | 410,900 |
|
Aug 4, 2026
|
3.8800 | 4.1000 | 3.8300 | 4.0300 | 4.0300 | 888,900 |
|
Aug 3, 2026
|
3.6100 | 3.9050 | 3.5800 | 3.8000 | 3.8000 | 770,700 |
|
Jul 31, 2026
|
3.5200 | 3.7400 | 3.4700 | 3.5500 | 3.5500 | 549,300 |
|
Jul 30, 2026
|
3.5200 | 3.6700 | 3.4600 | 3.5500 | 3.5500 | 555,800 |
|
Jul 29, 2026
|
3.6400 | 3.7400 | 3.4300 | 3.4700 | 3.4700 | 550,000 |
|
Jul 28, 2026
|
3.6500 | 3.7200 | 3.4000 | 3.6800 | 3.6800 | 408,700 |
|
Jul 27, 2026
|
3.5000 | 3.7120 | 3.4800 | 3.6500 | 3.6500 | 634,800 |
|
Jul 24, 2026
|
3.7200 | 3.7200 | 3.3900 | 3.4300 | 3.4300 | 625,300 |
|
Jul 23, 2026
|
3.6500 | 3.7300 | 3.4300 | 3.7100 | 3.7100 | 889,300 |
|
Jul 22, 2026
|
4.0100 | 4.1100 | 3.7000 | 3.7200 | 3.7200 | 678,800 |
|
Jul 21, 2026
|
3.7200 | 4.0850 | 3.6470 | 4.0300 | 4.0300 | 749,100 |
|
Jul 20, 2026
|
3.8500 | 3.9300 | 3.5500 | 3.6900 | 3.6900 | 700,100 |
|
Jul 17, 2026
|
3.9000 | 3.9650 | 3.6800 | 3.8500 | 3.8500 | 897,000 |
|
Jul 16, 2026
|
4.3200 | 4.3670 | 3.9500 | 3.9800 | 3.9800 | 1,144,800 |
|
Jul 15, 2026
|
4.7400 | 4.9500 | 4.3100 | 4.3700 | 4.3700 | 830,300 |
|
Jul 14, 2026
|
4.6600 | 4.9300 | 4.6300 | 4.7300 | 4.7300 | 611,900 |
|
Jul 13, 2026
|
4.4500 | 4.8450 | 4.3600 | 4.7300 | 4.7300 | 944,400 |
|
Jul 10, 2026
|
4.5100 | 4.5980 | 4.2500 | 4.4500 | 4.4500 | 583,500 |
|
Jul 9, 2026
|
4.4500 | 4.6150 | 4.3500 | 4.4700 | 4.4700 | 454,700 |
|
Jul 8, 2026
|
4.5700 | 4.7960 | 4.3600 | 4.4800 | 4.4800 | 834,900 |
|
Jul 7, 2026
|
4.8500 | 4.9900 | 4.5390 | 4.6200 | 4.6200 | 718,100 |
|
Jul 6, 2026
|
4.8500 | 5.0550 | 4.8300 | 4.8400 | 4.8400 | 641,900 |
|
Jul 2, 2026
|
5.0200 | 5.0890 | 4.7600 | 4.8600 | 4.8600 | 1,092,900 |
|
Jul 1, 2026
|
5.3300 | 5.5900 | 4.9000 | 4.9000 | 4.9000 | 1,241,600 |
|
Jun 30, 2026
|
5.6000 | 5.7200 | 5.0900 | 5.3200 | 5.3200 | 1,462,200 |
|
Jun 29, 2026
|
5.4200 | 5.7200 | 5.1700 | 5.6300 | 5.6300 | 1,174,900 |
|
Jun 26, 2026
|
4.3800 | 5.4580 | 4.3800 | 5.4000 | 5.4000 | 7,410,200 |
|
Jun 25, 2026
|
4.2200 | 4.7800 | 4.2100 | 4.3800 | 4.3800 | 1,491,100 |
|
Jun 24, 2026
|
4.5000 | 4.5500 | 4.1100 | 4.1800 | 4.1800 | 1,253,000 |
|
Jun 23, 2026
|
4.5500 | 4.7400 | 4.3500 | 4.5300 | 4.5300 | 1,826,900 |
|
Jun 22, 2026
|
5.1000 | 5.1540 | 4.6700 | 4.6800 | 4.6800 | 2,374,900 |
|
Jun 18, 2026
|
5.3500 | 5.4900 | 4.9400 | 5.2200 | 5.2200 | 1,940,200 |
|
Jun 17, 2026
|
5.5000 | 5.6300 | 5.2000 | 5.3100 | 5.3100 | 1,461,600 |
|
Jun 16, 2026
|
5.7000 | 5.7900 | 5.3850 | 5.5700 | 5.5700 | 1,602,000 |
|
Jun 15, 2026
|
6.3300 | 6.4200 | 5.5600 | 5.7000 | 5.7000 | 2,038,900 |
|
Jun 12, 2026
|
7.1700 | 7.1700 | 5.9010 | 6.1800 | 6.1800 | 2,623,300 |
|
Jun 11, 2026
|
7.8000 | 8.0820 | 6.7100 | 6.7500 | 6.7500 | 2,437,200 |
|
Jun 10, 2026
|
7.1100 | 8.1000 | 6.9200 | 8.1000 | 8.1000 | 1,527,300 |
|
Jun 9, 2026
|
8.1700 | 8.4500 | 7.0950 | 7.3500 | 7.3500 | 2,349,200 |
|
Jun 8, 2026
|
8.7100 | 8.9900 | 7.9300 | 8.1400 | 8.1400 | 2,646,800 |
|
Jun 5, 2026
|
9.5000 | 9.7490 | 8.0500 | 8.3000 | 8.3000 | 2,669,400 |
|
Jun 4, 2026
|
8.6500 | 10.5500 | 8.4100 | 9.5700 | 9.5700 | 6,804,400 |
|
Jun 3, 2026
|
8.6500 | 9.5000 | 8.0700 | 8.7400 | 8.7400 | 3,786,400 |
|
Jun 2, 2026
|
9.0500 | 9.1900 | 8.3000 | 8.6500 | 8.6500 | 4,495,700 |
|
Jun 1, 2026
|
7.2300 | 9.7500 | 6.8000 | 9.5000 | 9.5000 | 9,276,500 |
|
May 29, 2026
|
6.9800 | 7.7400 | 6.2500 | 7.4600 | 7.4600 | 4,322,600 |
|
May 28, 2026
|
6.7000 | 7.0300 | 6.4500 | 6.8400 | 6.8400 | 2,185,300 |
|
May 27, 2026
|
6.6500 | 7.0500 | 6.1700 | 6.6400 | 6.6400 | 3,713,500 |
|
May 26, 2026
|
7.9400 | 7.9800 | 6.3200 | 6.4400 | 6.4400 | 7,080,100 |
|
May 22, 2026
|
5.2300 | 7.5000 | 5.2300 | 7.2000 | 7.2000 | 12,461,100 |
|
May 21, 2026
|
5.1300 | 5.1990 | 4.8700 | 5.1500 | 5.1500 | 1,743,000 |
|
May 20, 2026
|
5.5100 | 5.5900 | 4.9000 | 5.1400 | 5.1400 | 1,713,800 |
|
May 19, 2026
|
5.2700 | 5.6500 | 5.1500 | 5.4500 | 5.4500 | 902,900 |
|
May 18, 2026
|
5.4400 | 5.5800 | 5.0800 | 5.2800 | 5.2800 | 817,300 |
|
May 15, 2026
|
5.0000 | 5.6200 | 5.0000 | 5.4100 | 5.4100 | 1,350,400 |
|
May 14, 2026
|
5.0200 | 5.2100 | 4.8500 | 5.1400 | 5.1400 | 924,700 |
|
May 13, 2026
|
5.1100 | 5.1800 | 4.7300 | 5.0200 | 5.0200 | 1,058,600 |
|
May 12, 2026
|
5.3400 | 5.3650 | 4.8500 | 5.0100 | 5.0100 | 1,244,200 |
|
May 11, 2026
|
5.7700 | 5.8800 | 5.3000 | 5.3900 | 5.3900 | 1,872,500 |
|
May 8, 2026
|
5.4000 | 5.8600 | 5.2350 | 5.6800 | 5.6800 | 1,380,000 |
|
May 7, 2026
|
5.2600 | 5.5600 | 5.1810 | 5.3200 | 5.3200 | 784,700 |
|
May 6, 2026
|
4.9600 | 5.3580 | 4.9000 | 5.1900 | 5.1900 | 889,100 |
|
May 5, 2026
|
4.9700 | 5.0700 | 4.7100 | 4.9000 | 4.9000 | 809,400 |
|
May 4, 2026
|
5.0000 | 5.2000 | 4.9000 | 4.9000 | 4.9000 | 847,300 |
|
May 1, 2026
|
5.1300 | 5.4200 | 4.8500 | 5.0400 | 5.0400 | 1,107,300 |
|
Apr 30, 2026
|
5.3600 | 5.3750 | 4.6900 | 5.0300 | 5.0300 | 2,019,200 |
|
Apr 29, 2026
|
5.8500 | 5.8700 | 5.0000 | 5.2200 | 5.2200 | 985,500 |
|
Apr 28, 2026
|
6.0600 | 6.3200 | 5.7500 | 5.8200 | 5.8200 | 545,800 |
|
Apr 27, 2026
|
5.9100 | 6.2000 | 5.8000 | 6.0900 | 6.0900 | 492,300 |
|
Apr 24, 2026
|
6.1400 | 6.2340 | 5.7500 | 5.9100 | 5.9100 | 826,400 |
|
Apr 23, 2026
|
6.5100 | 6.7800 | 5.9000 | 6.0500 | 6.0500 | 1,314,600 |
|
Apr 22, 2026
|
6.5000 | 7.2500 | 6.5000 | 6.8400 | 6.8400 | 1,378,300 |
|
Apr 21, 2026
|
5.8800 | 6.7000 | 5.8800 | 6.4500 | 6.4500 | 1,968,100 |
|
Apr 20, 2026
|
6.1400 | 6.1850 | 5.7500 | 5.8000 | 5.8000 | 1,160,400 |
|
Apr 17, 2026
|
6.7200 | 7.2300 | 6.1100 | 6.3000 | 6.3000 | 1,866,400 |
|
Apr 16, 2026
|
5.4900 | 6.7990 | 5.3200 | 6.7200 | 6.7200 | 2,789,600 |
|
Apr 15, 2026
|
5.0900 | 5.5000 | 4.9200 | 5.3800 | 5.3800 | 1,229,700 |
|
Apr 14, 2026
|
4.8800 | 5.2200 | 4.8100 | 5.0600 | 5.0600 | 968,400 |
|
Apr 13, 2026
|
4.5800 | 5.0000 | 4.3900 | 4.7400 | 4.7400 | 1,075,800 |
|
Apr 10, 2026
|
5.2000 | 5.2200 | 4.8500 | 4.8500 | 4.8500 | 1,196,800 |
|
Apr 9, 2026
|
5.4400 | 5.6300 | 5.1100 | 5.1700 | 5.1700 | 695,100 |
|
Apr 8, 2026
|
5.9900 | 6.0000 | 5.3100 | 5.3900 | 5.3900 | 996,800 |
|
Apr 7, 2026
|
5.8500 | 5.9340 | 5.4500 | 5.5500 | 5.5500 | 581,900 |
|
Apr 6, 2026
|
6.6000 | 6.8100 | 5.8000 | 5.8500 | 5.8500 | 1,305,300 |
|
Apr 2, 2026
|
6.1000 | 7.1100 | 6.0000 | 6.6100 | 6.6100 | 1,170,300 |
|
Apr 1, 2026
|
6.1000 | 6.6900 | 6.0800 | 6.1300 | 6.1300 | 516,500 |
|
Mar 31, 2026
|
5.8000 | 6.1300 | 5.6500 | 5.9200 | 5.9200 | 445,400 |
|
Mar 30, 2026
|
6.0000 | 6.0000 | 5.5600 | 5.7100 | 5.7100 | 550,600 |
|
Mar 27, 2026
|
6.4700 | 6.4790 | 6.0000 | 6.0500 | 6.0500 | 473,000 |
|
Mar 26, 2026
|
6.8600 | 7.2980 | 6.4400 | 6.5400 | 6.5400 | 450,300 |
|
Mar 25, 2026
|
6.7000 | 7.0690 | 6.6100 | 6.9800 | 6.9800 | 668,900 |
|
Mar 24, 2026
|
6.6400 | 6.8400 | 6.3900 | 6.6400 | 6.6400 | 600,200 |
|
Mar 23, 2026
|
7.0300 | 7.0870 | 6.3500 | 6.7300 | 6.7300 | 959,600 |
|
Mar 20, 2026
|
7.4200 | 7.4930 | 6.7500 | 6.9200 | 6.9200 | 2,125,600 |
|
Mar 19, 2026
|
7.6000 | 7.6000 | 7.0700 | 7.5000 | 7.5000 | 668,500 |
|
Mar 18, 2026
|
8.4000 | 8.4800 | 7.6000 | 7.7100 | 7.7100 | 899,100 |
|
Mar 17, 2026
|
7.0300 | 8.1800 | 6.9000 | 8.0800 | 8.0800 | 1,189,700 |
|
Mar 16, 2026
|
7.2400 | 7.3900 | 6.8000 | 7.2300 | 7.2300 | 579,000 |
|
Mar 13, 2026
|
8.3900 | 8.3900 | 6.9500 | 7.1100 | 7.1100 | 1,011,600 |
|
Mar 12, 2026
|
7.8200 | 7.9800 | 7.4000 | 7.6000 | 7.6000 | 454,800 |
|
Mar 11, 2026
|
7.4000 | 8.0900 | 7.2100 | 8.0500 | 8.0500 | 958,500 |
|
Mar 10, 2026
|
8.1000 | 8.1350 | 7.1950 | 7.4000 | 7.4000 | 888,400 |
|
Mar 9, 2026
|
7.6700 | 8.3890 | 7.3500 | 8.0300 | 8.0300 | 1,193,800 |
|
Mar 6, 2026
|
6.5900 | 8.4600 | 6.5500 | 7.7800 | 7.7800 | 2,572,800 |
|
Mar 5, 2026
|
6.5000 | 7.2000 | 6.5000 | 6.6700 | 6.6700 | 883,000 |
|
Mar 4, 2026
|
6.5300 | 6.6900 | 5.9400 | 6.6900 | 6.6900 | 1,014,000 |
|
Mar 3, 2026
|
6.5400 | 7.0000 | 6.2500 | 6.3200 | 6.3200 | 985,000 |
|
Mar 2, 2026
|
6.0100 | 6.9500 | 6.0000 | 6.8300 | 6.8300 | 1,137,800 |
|
Feb 27, 2026
|
6.8200 | 6.9500 | 6.1550 | 6.2600 | 6.2600 | 1,316,900 |
|
Feb 26, 2026
|
7.2400 | 7.3000 | 6.4800 | 7.2000 | 7.2000 | 1,597,800 |
|
Feb 25, 2026
|
7.3200 | 7.3900 | 6.6000 | 6.9200 | 6.9200 | 1,347,200 |
|
Feb 24, 2026
|
8.0000 | 8.0000 | 6.8000 | 7.1500 | 7.1500 | 1,501,800 |
|
Feb 23, 2026
|
8.2600 | 8.2600 | 7.3000 | 8.1000 | 8.1000 | 1,776,500 |
|
Feb 20, 2026
|
10.4000 | 11.6700 | 8.8300 | 9.0600 | 9.0600 | 4,949,700 |
|
Feb 19, 2026
|
8.8000 | 11.6000 | 8.2200 | 10.7300 | 10.7300 | 6,476,800 |
|
Feb 18, 2026
|
7.2600 | 9.8450 | 7.0000 | 9.0200 | 9.0200 | 7,641,500 |
|
Feb 17, 2026
|
5.0500 | 7.1500 | 5.0000 | 7.1400 | 7.1400 | 3,357,000 |
|
Feb 13, 2026
|
4.6000 | 5.3800 | 4.5620 | 5.1200 | 5.1200 | 549,600 |
|
Feb 12, 2026
|
4.8500 | 4.9500 | 4.5100 | 4.6400 | 4.6400 | 367,700 |
|
Feb 11, 2026
|
5.1300 | 5.1600 | 4.6200 | 4.9000 | 4.9000 | 545,200 |
|
Feb 10, 2026
|
5.2500 | 5.2680 | 4.8800 | 5.1400 | 5.1400 | 684,100 |
|
Feb 9, 2026
|
5.4000 | 5.6800 | 5.0500 | 5.1800 | 5.1800 | 581,700 |
|
Feb 6, 2026
|
5.0200 | 5.4100 | 4.8100 | 5.3200 | 5.3200 | 901,100 |
|
Feb 5, 2026
|
5.9500 | 6.1000 | 4.8000 | 5.0800 | 5.0800 | 1,343,700 |
|
Feb 4, 2026
|
7.2700 | 7.6330 | 5.8900 | 6.2500 | 6.2500 | 915,200 |
|
Feb 3, 2026
|
7.0000 | 7.4400 | 6.7510 | 7.2500 | 7.2500 | 697,500 |
|
Feb 2, 2026
|
7.4800 | 8.3380 | 6.6000 | 6.6400 | 6.6400 | 868,500 |
|
Jan 30, 2026
|
8.3300 | 8.5800 | 7.5800 | 7.6100 | 7.6100 | 549,000 |
|
Jan 29, 2026
|
8.8100 | 8.9500 | 8.2000 | 8.4400 | 8.4400 | 457,900 |
|
Jan 28, 2026
|
9.5000 | 9.5600 | 8.4600 | 8.7500 | 8.7500 | 1,046,900 |
|
Jan 27, 2026
|
9.6300 | 9.7000 | 9.1500 | 9.4800 | 9.4800 | 468,100 |
|
Jan 26, 2026
|
10.6000 | 10.8450 | 9.5700 | 9.6000 | 9.6000 | 625,600 |
|
Jan 23, 2026
|
10.1500 | 11.7800 | 10.0010 | 10.6500 | 10.6500 | 1,237,900 |
|
Jan 22, 2026
|
10.4000 | 10.8400 | 10.1300 | 10.1500 | 10.1500 | 360,900 |
|
Jan 21, 2026
|
10.2000 | 10.4400 | 9.5900 | 10.3900 | 10.3900 | 517,500 |
|
Jan 20, 2026
|
10.2600 | 10.9500 | 10.0000 | 10.1600 | 10.1600 | 694,700 |
|
Jan 16, 2026
|
11.0000 | 11.7500 | 10.5200 | 10.5400 | 10.5400 | 1,091,000 |
|
Jan 15, 2026
|
11.2600 | 11.4300 | 10.7100 | 11.1200 | 11.1200 | 766,500 |
|
Jan 14, 2026
|
11.9900 | 12.3900 | 10.8800 | 11.4400 | 11.4400 | 1,298,900 |
|
Jan 13, 2026
|
13.1500 | 13.3500 | 11.6200 | 12.0400 | 12.0400 | 1,456,000 |
|
Jan 12, 2026
|
11.6400 | 14.4000 | 11.5000 | 12.8400 | 12.8400 | 2,493,700 |
|
Jan 9, 2026
|
11.7400 | 12.1520 | 11.0600 | 11.8500 | 11.8500 | 1,275,600 |
|
Jan 8, 2026
|
10.2200 | 12.4500 | 9.8000 | 11.6400 | 11.6400 | 2,635,200 |
|
Jan 7, 2026
|
10.8000 | 11.6000 | 10.0100 | 10.2700 | 10.2700 | 1,774,200 |
|
Jan 6, 2026
|
9.2600 | 11.3500 | 8.8300 | 10.5700 | 10.5700 | 5,081,600 |
|
Jan 5, 2026
|
10.4400 | 10.5100 | 8.7500 | 9.3900 | 9.3900 | 3,320,200 |
|
Jan 2, 2026
|
11.5000 | 11.6500 | 9.0100 | 10.4000 | 10.4000 | 3,966,900 |
|
Dec 31, 2025
|
13.0800 | 13.5000 | 11.2600 | 11.6500 | 11.6500 | 1,913,600 |
|
Dec 30, 2025
|
13.3100 | 13.5750 | 12.6500 | 13.1500 | 13.1500 | 2,100,100 |
|
Dec 29, 2025
|
14.3500 | 16.1000 | 12.7500 | 12.9100 | 12.9100 | 3,485,500 |
|
Dec 26, 2025
|
12.0400 | 18.2000 | 12.0300 | 14.6800 | 14.6800 | 23,971,300 |
|
Dec 24, 2025
|
14.1500 | 15.8800 | 12.0000 | 12.4000 | 12.4000 | 8,572,000 |
|
Dec 23, 2025
|
22.6600 | 22.8900 | 12.7500 | 12.9400 | 12.9400 | 14,744,900 |
|
Dec 22, 2025
|
7.7300 | 31.5000 | 7.5700 | 31.5000 | 31.5000 | 49,860,800 |
|
Dec 19, 2025
|
9.0000 | 10.3300 | 6.4000 | 6.6900 | 6.6900 | 2,328,800 |
|
Dec 18, 2025
|
10.0000 | 17.7240 | 5.9900 | 8.5000 | 8.5000 | 8,097,700 |
