MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLY — Firefly Aerospace Inc. Common Stock
NasdaqFirefly Aerospace Inc. Common Stock
$23.32
+0.47(+2.06%)
- O
- 23.16
- H
- 24.04
- L
- 22.42
- V
- 4.7M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.32
Period Return-61.36%
Period High$73.80
Period Low$16.00
Avg Daily Volume4.14M
Total Trading Days291
FLY — Historical OHLCV Price & Volume Table
Aug 7, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.16 | $24.04 | $22.42 | $23.32 | +$0.47 | +2.06% | 4,697,647 | $23.46 | $22.42 $24.04 |
| Oct 1, 2026 | $23.35 | $24.37 | $22.76 | $22.85 | $-0.30 | -1.30% | 3,911,939 | $23.42 | $22.76 $24.37 |
| Sep 30, 2026 | $23.90 | $24.75 | $23.14 | $23.15 | +$0.29 | +1.27% | 4,323,614 | $23.80 | $23.14 $24.75 |
| Sep 29, 2026 | $24.68 | $25.17 | $22.61 | $22.86 | $-1.25 | -5.18% | 3,048,347 | $23.25 | $22.61 $25.17 |
| Sep 28, 2026 | $23.95 | $25.10 | $23.75 | $24.11 | $-0.25 | -1.03% | 3,501,825 | $24.33 | $23.75 $25.10 |
| Sep 25, 2026 | $23.31 | $25.58 | $23.30 | $24.36 | +$1.27 | +5.50% | 5,293,398 | $24.58 | $23.30 $25.58 |
| Sep 24, 2026 | $21.60 | $23.30 | $21.35 | $23.09 | +$1.19 | +5.43% | 2,649,313 | $22.68 | $21.35 $23.30 |
| Sep 23, 2026 | $23.30 | $23.34 | $21.73 | $21.90 | $-1.45 | -6.19% | 2,081,521 | $22.26 | $21.73 $23.34 |
| Sep 22, 2026 | $22.86 | $23.41 | $22.15 | $23.35 | +$0.52 | +2.28% | 2,691,416 | $22.91 | $22.15 $23.41 |
| Sep 21, 2026 | $21.56 | $23.02 | $21.56 | $22.83 | +$1.86 | +8.85% | 2,819,873 | $22.59 | $21.56 $23.02 |
| Sep 18, 2026 | $21.86 | $22.00 | $20.48 | $20.97 | $-0.75 | -3.45% | 9,217,920 | $20.94 | $20.48 $22.00 |
| Sep 17, 2026 | $20.98 | $22.21 | $20.81 | $21.72 | +$1.44 | +7.10% | 2,427,304 | $21.74 | $20.81 $22.21 |
| Sep 16, 2026 | $20.68 | $20.72 | $19.56 | $20.28 | $-0.21 | -1.02% | 3,204,168 | $20.11 | $19.56 $20.72 |
| Sep 15, 2026 | $21.21 | $21.67 | $20.42 | $20.49 | $-0.87 | -4.07% | 2,852,519 | $20.77 | $20.42 $21.67 |
| Sep 14, 2026 | $20.53 | $22.36 | $20.39 | $21.36 | +$0.23 | +1.09% | 2,085,126 | $21.63 | $20.39 $22.36 |
| Sep 11, 2026 | $21.05 | $21.81 | $20.87 | $21.13 | +$0.23 | +1.10% | 1,903,640 | $21.28 | $20.87 $21.81 |
| Sep 10, 2026 | $21.44 | $22.60 | $20.74 | $20.90 | $-0.91 | -4.17% | 2,170,400 | $21.55 | $20.74 $22.60 |
| Sep 9, 2026 | $23.24 | $23.30 | $21.76 | $21.81 | $-1.09 | -4.76% | 2,221,982 | $22.03 | $21.76 $23.30 |
| Sep 8, 2026 | $22.05 | $23.45 | $21.42 | $22.90 | +$1.23 | +5.68% | 3,129,426 | $22.83 | $21.42 $23.45 |
| Sep 4, 2026 | $21.52 | $21.97 | $21.08 | $21.67 | +$0.61 | +2.90% | 1,800,295 | $21.52 | $21.08 $21.97 |
| Sep 3, 2026 | $21.44 | $21.65 | $20.70 | $21.06 | $-0.01 | -0.05% | 1,819,854 | $21.08 | $20.70 $21.65 |
| Sep 2, 2026 | $20.70 | $21.24 | $20.68 | $21.07 | +$0.40 | +1.94% | 2,096,934 | $20.98 | $20.68 $21.24 |
| Sep 1, 2026 | $20.46 | $21.25 | $20.35 | $20.67 | $-0.45 | -2.13% | 2,095,796 | $20.63 | $20.35 $21.25 |
| Aug 31, 2026 | $21.04 | $21.65 | $20.89 | $21.12 | $-0.14 | -0.66% | 2,170,170 | $21.13 | $20.89 $21.65 |
| Aug 28, 2026 | $21.98 | $22.06 | $20.79 | $21.26 | $-0.90 | -4.06% | 2,909,639 | $21.25 | $20.79 $22.06 |
| Aug 27, 2026 | $22.69 | $22.73 | $21.93 | $22.16 | $-0.10 | -0.45% | 1,852,073 | $22.16 | $21.93 $22.73 |
| Aug 26, 2026 | $22.16 | $22.88 | $22.08 | $22.26 | +$0.00 | +0.00% | 1,987,339 | $22.34 | $22.08 $22.88 |
| Aug 25, 2026 | $23.55 | $23.79 | $22.13 | $22.26 | $-0.84 | -3.64% | 2,901,187 | $22.52 | $22.13 $23.79 |
| Aug 24, 2026 | $23.64 | $23.91 | $23.00 | $23.10 | $-1.35 | -5.52% | 2,306,076 | $23.45 | $23.00 $23.91 |
| Aug 21, 2026 | $24.14 | $25.17 | $23.72 | $24.45 | +$0.82 | +3.47% | 2,104,185 | $24.55 | $23.72 $25.17 |