7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,660.60

-227.22

-0.30%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NasdaqGM - Nasdaq Real Time Price USD

Firefly Aerospace Inc. (FLY)

20.76 +5.59 (+36.80%)

At close: November 6 at 4:00:01 PM EST

20.81 +0.05 (+0.24%)

After hours: 7:59:51 PM EST

Trade FLY on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	17.10	20.88	16.31	20.76	20.76	13,323,700
Nov 5, 2026	16.80	16.87	14.44	15.18	15.18	5,294,400
Nov 4, 2026	17.11	17.74	16.35	17.16	17.16	3,011,600
Nov 3, 2026	16.74	17.50	16.55	17.01	17.01	3,096,700
Nov 2, 2026	17.62	17.70	16.11	16.29	16.29	3,246,100
Oct 30, 2026	18.73	19.57	17.55	17.93	17.93	2,958,600
Oct 29, 2026	19.60	20.74	19.50	19.87	19.87	2,001,400
Oct 28, 2026	19.72	20.01	19.32	19.85	19.85	1,834,900
Oct 27, 2026	18.42	20.15	18.37	19.90	19.90	3,563,100
Oct 26, 2026	18.35	18.91	17.73	18.25	18.25	2,322,500
Oct 23, 2026	17.32	18.37	16.94	18.23	18.23	2,189,900
Oct 22, 2026	17.05	17.65	16.81	17.52	17.52	2,502,900
Oct 21, 2026	17.13	17.68	16.80	17.66	17.66	2,603,700
Oct 20, 2026	16.34	17.00	16.06	16.31	16.31	2,018,800
Oct 19, 2026	17.14	17.26	16.59	16.64	16.64	2,220,700
Oct 16, 2026	17.68	18.04	16.63	16.75	16.75	3,132,300
Oct 15, 2026	16.28	17.91	15.99	17.83	17.83	3,451,700
Oct 14, 2026	17.92	18.06	17.01	17.02	17.02	3,616,800
Oct 13, 2026	18.87	18.98	18.24	18.34	18.34	3,071,000
Oct 12, 2026	19.97	20.37	19.29	19.37	19.37	1,699,200
Oct 9, 2026	20.72	20.96	19.65	20.00	20.00	2,845,900
Oct 8, 2026	21.19	21.57	20.06	20.67	20.67	3,574,800
Oct 7, 2026	22.03	22.15	21.16	21.51	21.51	3,192,500
Oct 6, 2026	23.19	24.13	22.34	22.83	22.83	4,217,000
Oct 5, 2026	23.26	23.26	22.03	22.59	22.59	3,591,000
Oct 2, 2026	23.16	24.04	22.42	23.32	23.32	4,702,600
Oct 1, 2026	23.35	24.37	22.76	22.85	22.85	3,902,200
Sep 30, 2026	23.90	24.75	23.14	23.15	23.15	4,314,600
Sep 29, 2026	24.68	25.17	22.61	22.86	22.86	3,044,200
Sep 28, 2026	23.95	25.10	23.75	24.11	24.11	3,498,800
Sep 25, 2026	23.31	25.58	23.30	24.36	24.36	5,289,900
Sep 24, 2026	21.60	23.30	21.35	23.09	23.09	2,649,300
Sep 23, 2026	23.30	23.34	21.73	21.90	21.90	2,079,500
Sep 22, 2026	22.86	23.41	22.15	23.34	23.34	2,687,600
Sep 21, 2026	21.56	23.02	21.56	22.83	22.83	2,816,400
Sep 18, 2026	21.85	22.00	20.48	20.97	20.97	9,214,700
Sep 17, 2026	20.98	22.20	20.81	21.72	21.72	2,425,300
Sep 16, 2026	20.68	20.72	19.56	20.28	20.28	3,200,300
Sep 15, 2026	21.21	21.67	20.42	20.49	20.49	2,859,100
Sep 14, 2026	20.52	22.36	20.39	21.36	21.36	2,087,900
Sep 11, 2026	21.05	21.81	20.87	21.13	21.13	1,901,800
Sep 10, 2026	21.44	22.59	20.74	20.90	20.90	2,166,500
Sep 9, 2026	23.24	23.30	21.76	21.81	21.81	2,218,000
Sep 8, 2026	22.05	23.45	21.42	22.90	22.90	3,125,700
Sep 4, 2026	21.52	21.97	21.08	21.67	21.67	1,798,500
Sep 3, 2026	21.44	21.65	20.70	21.06	21.06	1,818,200
Sep 2, 2026	20.70	21.24	20.68	21.07	21.07	2,099,700
Sep 1, 2026	20.46	21.25	20.35	20.67	20.67	2,091,800
Aug 31, 2026	21.04	21.65	20.89	21.12	21.12	2,166,300
Aug 28, 2026	21.98	22.06	20.79	21.26	21.26	2,901,800
Aug 27, 2026	22.69	22.73	21.93	22.16	22.16	1,849,800
Aug 26, 2026	22.16	22.88	22.08	22.26	22.26	1,978,900
Aug 25, 2026	23.55	23.79	22.13	22.26	22.26	2,897,100
Aug 24, 2026	23.64	23.91	23.00	23.10	23.10	2,302,900
Aug 21, 2026	24.14	25.17	23.72	24.45	24.45	2,098,400
Aug 20, 2026	25.30	25.36	22.93	23.63	23.63	3,366,800
Aug 19, 2026	26.01	26.10	24.43	25.30	25.30	2,275,700
Aug 18, 2026	26.00	26.97	25.48	26.14	26.14	2,094,000
Aug 17, 2026	26.38	27.70	26.11	27.18	27.18	2,433,300
Aug 14, 2026	27.75	28.20	26.20	26.67	26.67	3,305,700
Aug 13, 2026	25.31	27.70	25.24	26.77	26.77	3,763,100
Aug 12, 2026	26.71	27.74	25.85	26.54	26.54	6,343,400
Aug 11, 2026	25.44	26.85	25.05	26.36	26.36	3,370,900
Aug 10, 2026	26.94	27.17	24.80	25.76	25.76	2,847,100
Aug 7, 2026	24.54	26.76	24.25	26.71	26.71	4,216,400
Aug 6, 2026	22.60	24.76	22.45	24.06	24.06	2,477,100
Aug 5, 2026	23.01	23.50	22.37	22.84	22.84	2,140,200
Aug 4, 2026	22.70	23.87	22.39	23.33	23.33	3,671,400
Aug 3, 2026	19.80	21.96	19.44	21.89	21.89	3,083,100
Jul 31, 2026	21.16	21.31	19.39	20.33	20.33	2,726,600
Jul 30, 2026	18.27	20.44	18.20	20.29	20.29	4,378,900
Jul 29, 2026	19.13	19.22	17.71	17.84	17.84	4,170,900
Jul 28, 2026	19.30	20.32	18.40	19.32	19.32	3,889,900
Jul 27, 2026	20.17	20.56	19.36	19.88	19.88	2,626,500
Jul 24, 2026	20.76	20.86	19.53	19.69	19.69	2,611,900
Jul 23, 2026	19.96	21.33	19.80	20.70	20.70	2,861,200
Jul 22, 2026	21.00	21.32	20.03	20.24	20.24	2,080,400
Jul 21, 2026	19.91	21.50	19.67	21.11	21.11	3,915,600
Jul 20, 2026	19.47	19.95	18.96	19.67	19.67	3,112,400
Jul 17, 2026	18.27	20.22	18.03	19.27	19.27	5,102,500
Jul 16, 2026	20.47	20.48	18.77	19.03	19.03	5,048,700
Jul 15, 2026	21.73	22.30	20.70	20.94	20.94	4,518,400
Jul 14, 2026	22.74	23.15	21.53	21.55	21.55	2,833,300
Jul 13, 2026	23.62	23.80	22.06	22.27	22.27	3,201,300
Jul 10, 2026	25.50	25.56	24.04	24.09	24.09	2,445,400
Jul 9, 2026	26.00	26.13	25.27	25.28	25.28	2,040,600
Jul 8, 2026	24.99	26.50	24.85	25.88	25.88	3,377,500
Jul 7, 2026	27.51	27.69	25.64	25.66	25.66	3,046,100
Jul 6, 2026	28.85	29.75	27.74	28.00	28.00	3,634,200
Jul 2, 2026	28.03	31.09	27.67	28.90	28.90	3,550,900
Jul 1, 2026	29.41	30.64	28.20	28.37	28.37	6,439,800
Jun 30, 2026	28.73	30.30	27.20	29.40	29.40	6,793,900
Jun 29, 2026	26.59	29.18	26.52	29.05	29.05	7,411,900
Jun 26, 2026	24.40	25.87	24.23	25.54	25.54	12,529,700
Jun 25, 2026	25.40	25.51	23.89	24.61	24.61	6,058,900
Jun 24, 2026	26.99	26.99	24.68	24.98	24.98	7,164,000
Jun 23, 2026	28.45	29.80	27.20	27.21	27.21	5,165,700
Jun 22, 2026	30.49	30.50	27.62	28.96	28.96	6,232,200
Jun 18, 2026	31.55	31.77	28.83	30.95	30.95	13,334,400
Jun 17, 2026	31.41	32.59	30.73	31.15	31.15	5,238,300
Jun 16, 2026	32.45	32.98	30.33	30.95	30.95	7,902,000
Jun 15, 2026	34.79	34.88	32.98	33.36	33.36	7,685,500
Jun 12, 2026	38.69	39.25	31.40	31.87	31.87	14,538,100
Jun 11, 2026	34.83	39.53	34.35	39.37	39.37	10,324,100
Jun 10, 2026	34.75	35.35	32.67	33.42	33.42	5,151,200
Jun 9, 2026	37.94	38.00	31.91	33.44	33.44	6,331,900
Jun 8, 2026	37.18	38.20	35.68	36.18	36.18	4,218,800
Jun 5, 2026	39.69	40.79	35.55	36.10	36.10	6,684,000
Jun 4, 2026	38.78	42.98	38.10	41.33	41.33	6,284,100
Jun 3, 2026	42.23	44.80	39.34	39.78	39.78	8,024,700
Jun 2, 2026	44.03	46.44	43.03	43.37	43.37	6,220,000
Jun 1, 2026	44.96	46.02	39.75	44.24	44.24	16,244,800
May 29, 2026	46.44	47.31	44.00	46.49	46.49	22,389,200
May 28, 2026	57.00	57.00	48.53	49.37	49.37	15,318,800
May 27, 2026	58.67	62.15	55.25	57.28	57.28	11,663,800
May 26, 2026	53.29	62.17	51.99	58.81	58.81	15,777,600
May 22, 2026	42.93	50.02	42.93	49.50	49.50	8,821,800
May 21, 2026	42.51	43.15	40.65	42.86	42.86	4,349,200
May 20, 2026	43.63	45.10	41.80	44.00	44.00	5,779,500
May 19, 2026	42.94	43.56	39.11	42.57	42.57	5,832,700
May 18, 2026	43.31	47.71	42.34	43.95	43.95	9,863,400
May 15, 2026	40.65	42.15	37.65	40.43	40.43	8,251,700
May 14, 2026	39.65	43.60	38.28	42.38	42.38	8,358,700
May 13, 2026	39.99	41.00	38.01	39.37	39.37	6,071,800
May 12, 2026	36.96	40.23	36.25	39.32	39.32	7,167,600
May 11, 2026	38.44	40.35	36.90	38.24	38.24	7,972,900
May 8, 2026	33.31	40.40	32.78	39.68	39.68	11,917,300
May 7, 2026	34.62	35.20	31.81	32.36	32.36	3,701,800
May 6, 2026	32.66	35.99	32.20	34.55	34.55	7,950,300
May 5, 2026	38.69	39.14	31.30	31.52	31.52	8,563,400
May 4, 2026	33.80	34.48	32.35	33.37	33.37	4,959,800
May 1, 2026	35.12	35.12	32.56	33.80	33.80	3,319,800
Apr 30, 2026	33.75	35.45	33.10	34.60	34.60	4,144,200
Apr 29, 2026	33.70	33.70	31.24	33.49	33.49	3,609,700
Apr 28, 2026	33.56	34.85	32.79	34.22	34.22	3,394,000
Apr 27, 2026	35.18	36.01	33.00	34.51	34.51	4,465,700
Apr 24, 2026	39.18	39.31	35.00	35.13	35.13	4,973,600
Apr 23, 2026	40.65	40.96	36.90	38.54	38.54	4,464,100
Apr 22, 2026	43.45	45.75	39.22	41.45	41.45	6,833,600
Apr 21, 2026	43.54	44.86	41.83	42.09	42.09	4,918,500
Apr 20, 2026	43.04	46.30	42.25	42.79	42.79	4,886,700
Apr 17, 2026	44.65	46.28	42.96	43.72	43.72	7,762,400
Apr 16, 2026	38.04	44.32	37.08	44.17	44.17	9,149,300
Apr 15, 2026	36.56	37.69	35.06	37.62	37.62	5,025,200
Apr 14, 2026	40.40	40.99	34.08	36.61	36.61	9,972,800
Apr 13, 2026	36.71	39.63	36.70	38.80	38.80	5,499,500
Apr 10, 2026	37.42	39.75	36.15	37.54	37.54	6,902,100
Apr 9, 2026	37.99	41.51	37.28	37.57	37.57	13,195,700
Apr 8, 2026	38.10	39.86	36.03	38.12	38.12	9,681,600
Apr 7, 2026	33.67	36.10	32.16	35.57	35.57	9,070,200
Apr 6, 2026	33.87	35.80	32.56	34.85	34.85	10,061,500
Apr 2, 2026	27.56	33.08	27.42	32.93	32.93	7,745,300
Apr 1, 2026	29.12	31.37	28.84	29.76	29.76	9,837,500
Mar 31, 2026	24.67	28.71	24.52	28.47	28.47	9,350,600
Mar 30, 2026	24.02	24.61	22.78	23.62	23.62	5,325,200
Mar 27, 2026	26.20	26.67	23.03	23.70	23.70	6,455,000
Mar 26, 2026	26.90	28.12	25.72	26.81	26.81	6,404,000
Mar 25, 2026	24.63	28.34	24.31	27.53	27.53	9,597,500
Mar 24, 2026	23.64	24.30	22.57	23.73	23.73	5,120,900
Mar 23, 2026	22.64	25.02	21.53	24.01	24.01	7,748,100
Mar 20, 2026	25.55	27.17	22.12	23.22	23.22	16,002,400
Mar 19, 2026	22.13	23.47	21.94	22.96	22.96	5,401,300
Mar 18, 2026	24.07	24.49	23.05	23.19	23.19	3,617,000
Mar 17, 2026	23.92	25.03	23.58	24.58	24.58	3,062,300
Mar 16, 2026	23.90	25.19	22.77	23.93	23.93	3,622,000
Mar 13, 2026	23.84	25.33	23.33	23.47	23.47	5,604,800
Mar 12, 2026	23.70	25.17	22.91	23.23	23.23	14,211,600
Mar 11, 2026	19.18	20.61	19.15	20.60	20.60	2,608,800
Mar 10, 2026	20.16	20.16	18.81	19.39	19.39	3,296,600
Mar 9, 2026	19.53	21.03	19.22	20.75	20.75	2,533,800
Mar 6, 2026	19.98	21.16	19.53	19.73	19.73	1,524,200
Mar 5, 2026	21.10	21.61	19.45	20.38	20.38	1,757,100
Mar 4, 2026	20.84	21.93	20.71	21.40	21.40	1,952,500
Mar 3, 2026	20.30	21.25	19.56	20.86	20.86	1,493,500
Mar 2, 2026	18.50	21.45	18.11	20.92	20.92	3,033,900
Feb 27, 2026	20.47	20.69	18.84	19.27	19.27	3,580,200
Feb 26, 2026	20.38	21.78	20.05	21.53	21.53	2,951,300
Feb 25, 2026	20.70	21.03	19.96	20.35	20.35	2,261,900
Feb 24, 2026	19.98	20.72	19.12	20.70	20.70	1,643,400
Feb 23, 2026	19.49	20.20	19.21	19.98	19.98	1,370,300
Feb 20, 2026	21.00	21.76	19.84	19.98	19.98	2,102,100
Feb 19, 2026	20.75	21.91	20.52	21.53	21.53	1,612,000
Feb 18, 2026	20.35	22.00	20.16	21.47	21.47	2,743,900
Feb 17, 2026	19.00	21.70	18.62	20.38	20.38	4,286,000
Feb 13, 2026	19.10	20.40	18.94	19.30	19.30	2,315,700
Feb 12, 2026	20.84	20.86	18.80	19.13	19.13	3,101,400
Feb 11, 2026	23.10	23.29	20.45	20.82	20.82	3,629,800
Feb 10, 2026	24.36	24.63	22.94	23.00	23.00	2,106,800
Feb 9, 2026	24.00	25.32	23.40	24.71	24.71	2,963,600
Feb 6, 2026	23.39	24.44	23.11	23.88	23.88	2,619,300
Feb 5, 2026	23.19	24.43	21.95	22.40	22.40	2,341,500
Feb 4, 2026	25.05	25.05	23.06	24.41	24.41	5,226,100
Feb 3, 2026	23.70	25.12	22.95	25.06	25.06	5,368,100
Feb 2, 2026	24.52	25.49	22.31	22.86	22.86	4,446,400
Jan 30, 2026	26.50	27.76	24.41	25.20	25.20	2,962,700
Jan 29, 2026	28.66	28.90	26.20	27.09	27.09	2,811,600
Jan 28, 2026	29.33	30.19	27.24	28.86	28.86	3,526,400
Jan 27, 2026	25.56	29.73	25.20	29.35	29.35	3,867,000
Jan 26, 2026	29.33	29.33	24.84	25.20	25.20	4,711,100
Jan 23, 2026	31.50	31.99	29.08	29.13	29.13	3,137,600
Jan 22, 2026	29.48	31.15	28.89	30.92	30.92	2,527,500
Jan 21, 2026	31.00	31.21	27.40	28.90	28.90	4,966,400
Jan 20, 2026	31.45	34.37	30.29	30.34	30.34	4,034,300
Jan 16, 2026	30.79	34.33	30.66	33.41	33.41	5,026,800
Jan 15, 2026	29.70	30.88	28.92	29.75	29.75	2,362,000
Jan 14, 2026	27.50	30.05	26.43	30.01	30.01	3,983,400
Jan 13, 2026	31.42	31.50	27.46	27.97	27.97	3,747,100
Jan 12, 2026	30.38	30.64	28.33	30.44	30.44	2,646,400
Jan 9, 2026	28.44	31.00	26.51	30.11	30.11	4,235,200
Jan 8, 2026	28.10	31.25	27.47	27.99	27.99	4,255,300
Jan 7, 2026	26.25	29.01	25.30	27.35	27.35	3,681,500
Jan 6, 2026	26.13	27.22	25.00	26.45	26.45	4,122,400
Jan 5, 2026	24.62	26.07	23.75	25.77	25.77	3,835,900
Jan 2, 2026	23.11	23.82	21.62	23.76	23.76	4,133,600
Dec 31, 2025	22.75	23.14	21.97	22.37	22.37	3,124,800
Dec 30, 2025	23.86	24.45	22.69	22.72	22.72	3,328,800
Dec 29, 2025	22.92	24.85	22.78	23.60	23.60	2,880,000
Dec 26, 2025	27.00	27.15	23.05	23.34	23.34	3,822,300
Dec 24, 2025	27.09	27.90	25.46	27.04	27.04	2,101,500
Dec 23, 2025	26.28	27.48	25.91	26.46	26.46	4,372,300
Dec 22, 2025	25.51	28.74	25.33	28.60	28.60	6,374,400
Dec 19, 2025	20.34	24.91	20.30	24.65	24.65	8,173,100
Dec 18, 2025	19.21	20.30	18.94	20.07	20.07	1,882,200
Dec 17, 2025	20.39	20.62	18.52	18.53	18.53	1,527,500
Dec 16, 2025	20.00	20.66	19.36	20.28	20.28	1,511,900
Dec 15, 2025	22.32	23.66	20.32	20.36	20.36	3,730,200
Dec 12, 2025	23.78	24.19	21.63	22.10	22.10	3,775,300
Dec 11, 2025	21.85	23.83	20.56	23.51	23.51	3,664,800
Dec 10, 2025	19.52	21.88	18.99	21.30	21.30	3,501,800
Dec 9, 2025	19.15	19.95	18.63	19.46	19.46	1,342,200
Dec 8, 2025	20.05	20.38	18.45	19.13	19.13	1,755,600
Dec 5, 2025	20.38	21.01	19.67	19.81	19.81	1,881,800
Dec 4, 2025	18.69	20.50	18.56	20.22	20.22	2,279,100
Dec 3, 2025	17.85	18.86	17.51	18.55	18.55	1,811,300
Dec 2, 2025	16.94	18.52	16.84	17.90	17.90	2,085,200
Dec 1, 2025	17.19	17.27	16.55	16.81	16.81	1,475,900
Nov 28, 2025	17.66	18.06	17.49	17.71	17.71	720,600
Nov 26, 2025	17.62	18.28	17.17	17.43	17.43	1,464,100
Nov 25, 2025	16.97	17.84	16.82	17.34	17.34	1,523,300
Nov 24, 2025	16.75	17.05	16.36	16.86	16.86	1,569,500
Nov 21, 2025	17.03	17.40	16.00	16.78	16.78	2,111,600
Nov 20, 2025	19.61	20.00	16.90	16.92	16.92	2,753,800
Nov 19, 2025	19.73	20.21	19.11	19.42	19.42	1,451,900
Nov 18, 2025	19.00	20.09	18.85	19.76	19.76	2,150,400
Nov 17, 2025	22.98	22.98	19.12	19.48	19.48	3,628,800
Nov 14, 2025	20.97	24.35	20.82	22.95	22.95	4,459,700
Nov 13, 2025	22.67	24.22	20.41	21.42	21.42	8,164,800
Nov 12, 2025	19.26	19.48	18.21	18.31	18.31	2,410,300
Nov 11, 2025	19.00	19.57	18.43	19.13	19.13	1,216,000
Nov 10, 2025	20.00	20.29	18.82	19.24	19.24	1,388,300
Nov 7, 2025	19.02	20.25	18.39	19.74	19.74	2,365,600

Mobilize your Website

View Site in Mobile | Classic

Share by: