Firefly Aerospace Stock Price History
NASDAQ: FLYIndustrialsMilitary/Government/TechnicalUSD
20.00-0.67 (-3.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLY price history at a glance
The price history for Firefly Aerospace (FLY) on this page begins on August 4, 2025, when the stock closed at $50.17; it most recently closed at $20.00 on October 5, 2026. The highest price in this record is $73.80, reached on August 4, 2025; the latest close is 72.9% below that peak. In the last 12 months alone, FLY has lost 33.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $73.80
- Date of high
- Aug 4, 2025
- Low since 2025
- $16.00
- Date of low
- Nov 17, 2025
- 52-week high
- $62.17
- 52-week low
- $16.00
- IPO year
- 2025
- Last close
- $20.00
FLY returns
1 week
-14.24%
1 month
-8.30%
3 months
-16.98%
6 months
-46.72%
Year to date
-10.59%
1 year
-33.47%
FLY price return, excluding dividends.
FLY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.00 | -15.82% |
| 2025* | 23.76 | -52.64% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
FLY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.72 | 20.96 | 19.65 | 20.00 | -3.24% | |
| 21.19 | 21.57 | 20.06 | 20.67 | -3.91% | |
| 22.03 | 22.15 | 21.16 | 21.51 | -5.78% | |
| 23.19 | 24.13 | 22.34 | 22.83 | +1.06% | |
| 23.26 | 23.26 | 22.04 | 22.59 | -3.13% | |
| 23.16 | 24.04 | 22.42 | 23.32 | +2.06% | |
| 23.35 | 24.37 | 22.76 | 22.85 | -1.30% | |
| 23.90 | 24.75 | 23.14 | 23.15 | +1.27% | |
| 24.68 | 25.17 | 22.61 | 22.86 | -5.18% | |
| 23.95 | 25.10 | 23.75 | 24.11 | -1.03% | |
| 23.31 | 25.58 | 23.30 | 24.36 | +5.50% | |
| 21.60 | 23.30 | 21.35 | 23.09 | +5.43% | |
| 23.30 | 23.34 | 21.73 | 21.90 | -6.19% | |
| 22.86 | 23.41 | 22.15 | 23.35 | +2.28% | |
| 21.56 | 23.02 | 21.56 | 22.83 | +8.85% | |
| 21.86 | 22.00 | 20.48 | 20.97 | -3.45% | |
| 20.98 | 22.21 | 20.81 | 21.72 | +7.10% | |
| 20.68 | 20.72 | 19.56 | 20.28 | -1.02% | |
| 21.21 | 21.67 | 20.42 | 20.49 | -4.07% | |
| 20.53 | 22.36 | 20.39 | 21.36 | +1.09% | |
| 21.05 | 21.81 | 20.87 | 21.13 | +1.10% | |
| 21.44 | 22.60 | 20.74 | 20.90 | -4.17% | |
| 23.24 | 23.30 | 21.76 | 21.81 | -4.76% | |
| 22.05 | 23.45 | 21.42 | 22.90 | +5.68% | |
| 21.52 | 21.97 | 21.08 | 21.67 | +2.90% | |
| 21.44 | 21.65 | 20.70 | 21.06 | -0.05% | |
| 20.70 | 21.24 | 20.68 | 21.07 | +1.94% | |
| 20.46 | 21.25 | 20.35 | 20.67 | -2.13% | |
| 21.04 | 21.65 | 20.89 | 21.12 | -0.66% | |
| 21.98 | 22.06 | 20.79 | 21.26 | -4.06% | |
| 22.69 | 22.73 | 21.93 | 22.16 | -0.45% | |
| 22.16 | 22.88 | 22.08 | 22.26 | 0.00% | |
| 23.55 | 23.79 | 22.13 | 22.26 | -3.64% | |
| 23.64 | 23.91 | 23.00 | 23.10 | -5.52% | |
| 24.14 | 25.17 | 23.72 | 24.45 | +3.47% | |
| 25.30 | 25.36 | 22.93 | 23.63 | -6.60% | |
| 26.01 | 26.10 | 24.43 | 25.30 | -3.21% | |
| 26.00 | 26.97 | 25.48 | 26.14 | -3.83% | |
| 26.38 | 27.70 | 26.11 | 27.18 | +1.91% | |
| 27.75 | 28.20 | 26.20 | 26.67 | -0.37% | |
| 25.31 | 27.70 | 25.24 | 26.77 | +0.87% | |
| 26.71 | 27.74 | 25.85 | 26.54 | +0.68% | |
| 25.44 | 26.85 | 25.05 | 26.36 | +2.33% | |
| 26.94 | 27.17 | 24.80 | 25.76 | -3.56% | |
| 24.54 | 26.76 | 24.25 | 26.71 | +11.01% | |
| 22.60 | 24.76 | 22.45 | 24.06 | +5.34% | |
| 23.01 | 23.50 | 22.37 | 22.84 | -2.10% | |
| 22.71 | 23.87 | 22.39 | 23.33 | +6.58% | |
| 19.80 | 21.96 | 19.44 | 21.89 | +7.67% | |
| 21.16 | 21.31 | 19.39 | 20.33 | +0.20% | |
| 18.27 | 20.44 | 18.20 | 20.29 | +13.73% | |
| 19.13 | 19.22 | 17.71 | 17.84 | -7.66% | |
| 19.30 | 20.32 | 18.40 | 19.32 | -2.82% | |
| 20.17 | 20.56 | 19.36 | 19.88 | +0.96% | |
| 20.76 | 20.86 | 19.53 | 19.69 | -4.88% | |
| 19.96 | 21.33 | 19.80 | 20.70 | +2.27% | |
| 21.00 | 21.32 | 20.03 | 20.24 | -4.12% | |
| 19.91 | 21.50 | 19.67 | 21.11 | +7.32% | |
| 19.47 | 19.95 | 18.96 | 19.67 | +2.08% | |
| 18.27 | 20.22 | 18.03 | 19.27 | +1.26% | |
| 20.47 | 20.48 | 18.77 | 19.03 | -9.12% | |
| 21.73 | 22.30 | 20.70 | 20.94 | -2.83% | |
| 22.74 | 23.15 | 21.53 | 21.55 | -3.23% | |
| 23.62 | 23.80 | 22.06 | 22.27 | -7.56% | |
| 25.50 | 25.56 | 24.04 | 24.09 | -4.71% | |
| 26.00 | 26.13 | 25.27 | 25.28 | -2.32% | |
| 24.99 | 26.50 | 24.85 | 25.88 | +0.86% | |
| 27.51 | 27.69 | 25.64 | 25.66 | -8.36% | |
| 28.85 | 29.75 | 27.74 | 28.00 | -3.11% | |
| 28.03 | 31.09 | 27.67 | 28.90 | +1.87% | |
| 29.41 | 30.64 | 28.20 | 28.37 | -3.50% | |
| 28.73 | 30.30 | 27.20 | 29.40 | +1.20% | |
| 26.59 | 29.18 | 26.52 | 29.05 | +13.74% | |
| 24.40 | 25.87 | 24.23 | 25.54 | +3.78% | |
| 25.40 | 25.51 | 23.89 | 24.61 | -1.48% | |
| 26.99 | 26.99 | 24.68 | 24.98 | -8.20% | |
| 28.45 | 29.80 | 27.20 | 27.21 | -6.04% | |
| 30.49 | 30.50 | 27.62 | 28.96 | -6.43% | |
| 31.55 | 31.77 | 28.83 | 30.95 | -0.64% | |
| 31.41 | 32.59 | 30.73 | 31.15 | +0.65% | |
| 32.45 | 32.98 | 30.33 | 30.95 | -7.22% | |
| 34.79 | 34.88 | 32.98 | 33.36 | +4.68% | |
| 38.69 | 39.25 | 31.40 | 31.87 | -19.05% | |
| 34.83 | 39.53 | 34.35 | 39.37 | +17.80% | |
| 34.75 | 35.35 | 32.67 | 33.42 | -0.07% | |
| 37.94 | 38.00 | 31.91 | 33.45 | -7.56% | |
| 37.18 | 38.20 | 35.68 | 36.18 | +0.22% | |
| 39.69 | 40.79 | 35.55 | 36.10 | -12.65% | |
| 38.78 | 42.98 | 38.10 | 41.33 | +3.90% | |
| 42.23 | 44.80 | 39.34 | 39.78 | -8.28% | |
| 44.03 | 46.44 | 43.03 | 43.37 | -1.97% | |
| 44.96 | 46.02 | 39.75 | 44.24 | -4.84% | |
| 46.44 | 47.31 | 44.00 | 46.49 | -5.83% | |
| 57.00 | 57.00 | 48.53 | 49.37 | -13.81% | |
| 58.67 | 62.15 | 55.25 | 57.28 | -2.60% | |
| 53.29 | 62.17 | 51.99 | 58.81 | +18.81% | |
| 42.93 | 50.02 | 42.93 | 49.50 | +15.49% | |
| 42.52 | 43.15 | 40.65 | 42.86 | -2.59% | |
| 43.63 | 45.10 | 41.80 | 44.00 | +3.36% | |
| 42.95 | 43.56 | 39.11 | 42.57 | -3.14% | |
| 43.31 | 47.71 | 42.34 | 43.95 | +8.71% | |
| 40.65 | 42.15 | 37.65 | 40.43 | -4.60% | |
| 39.66 | 43.60 | 38.28 | 42.38 | +7.65% | |
| 39.99 | 41.00 | 38.01 | 39.37 | +0.13% | |
| 36.96 | 40.23 | 36.25 | 39.32 | +2.82% | |
| 38.44 | 40.36 | 36.90 | 38.24 | -3.63% | |
| 33.32 | 40.40 | 32.78 | 39.68 | +22.62% | |
| 34.62 | 35.20 | 31.81 | 32.36 | -6.34% | |
| 32.66 | 35.99 | 32.20 | 34.55 | +9.61% | |
| 38.69 | 39.14 | 31.30 | 31.52 | -5.54% | |
| 33.80 | 34.48 | 32.35 | 33.37 | -1.27% | |
| 35.12 | 35.12 | 32.57 | 33.80 | -2.31% | |
| 33.75 | 35.45 | 33.10 | 34.60 | +3.31% | |
| 33.70 | 33.70 | 31.24 | 33.49 | -2.12% | |
| 33.56 | 34.85 | 32.79 | 34.22 | -0.85% | |
| 35.18 | 36.01 | 33.00 | 34.51 | -1.76% | |
| 39.18 | 39.31 | 35.00 | 35.13 | -8.85% | |
| 40.65 | 40.96 | 36.90 | 38.54 | -7.02% | |
| 43.45 | 45.75 | 39.22 | 41.45 | -1.52% | |
| 43.54 | 44.86 | 41.83 | 42.09 | -1.64% | |
| 43.04 | 46.30 | 42.25 | 42.79 | -2.13% | |
| 44.65 | 46.28 | 42.96 | 43.72 | -1.02% | |
| 38.04 | 44.32 | 37.08 | 44.17 | +17.41% | |
| 36.56 | 37.69 | 35.06 | 37.62 | +2.76% | |
| 40.41 | 40.99 | 34.08 | 36.61 | -5.64% | |
| 36.71 | 39.63 | 36.70 | 38.80 | +3.36% | |
| 37.43 | 39.75 | 36.15 | 37.54 | -0.08% | |
| 37.99 | 41.51 | 37.28 | 37.57 | -1.44% | |
| 38.10 | 39.86 | 36.03 | 38.12 | +7.17% | |
| 33.67 | 36.10 | 32.16 | 35.57 | +2.07% | |
| 33.87 | 35.80 | 32.56 | 34.85 | +5.83% | |
| 27.56 | 33.08 | 27.42 | 32.93 | +10.65% | |
| 29.12 | 31.37 | 28.84 | 29.76 | +4.53% | |
| 24.68 | 28.71 | 24.53 | 28.47 | +20.53% | |
| 24.02 | 24.61 | 22.78 | 23.62 | -0.36% | |
| 26.20 | 26.67 | 23.03 | 23.71 | -11.58% | |
| 26.90 | 28.12 | 25.72 | 26.81 | -2.62% | |
| 24.63 | 28.34 | 24.31 | 27.53 | +16.01% | |
| 23.64 | 24.30 | 22.57 | 23.73 | -1.17% | |
| 22.64 | 25.03 | 21.53 | 24.01 | +3.40% | |
| 25.55 | 27.17 | 22.12 | 23.22 | +1.13% | |
| 22.13 | 23.47 | 21.94 | 22.96 | -0.99% | |
| 24.07 | 24.49 | 23.05 | 23.19 | -5.66% | |
| 23.92 | 25.03 | 23.58 | 24.58 | +2.72% | |
| 23.90 | 25.19 | 22.77 | 23.93 | +1.96% | |
| 23.84 | 25.33 | 23.33 | 23.47 | +1.03% | |
| 23.70 | 25.17 | 22.91 | 23.23 | +12.77% | |
| 19.18 | 20.62 | 19.15 | 20.60 | +6.24% | |
| 20.16 | 20.16 | 18.81 | 19.39 | -6.55% | |
| 19.53 | 21.04 | 19.22 | 20.75 | +5.17% | |
| 19.98 | 21.16 | 19.54 | 19.73 | -3.19% | |
| 21.11 | 21.61 | 19.45 | 20.38 | -4.77% | |
| 20.84 | 21.93 | 20.71 | 21.40 | +2.59% | |
| 20.30 | 21.25 | 19.56 | 20.86 | -0.29% | |
| 18.50 | 21.45 | 18.11 | 20.92 | +8.56% | |
| 20.47 | 20.69 | 18.84 | 19.27 | -10.50% | |
| 20.38 | 21.78 | 20.05 | 21.53 | +5.80% | |
| 20.70 | 21.03 | 19.96 | 20.35 | -1.69% | |
| 19.98 | 20.72 | 19.12 | 20.70 | +3.60% | |
| 19.49 | 20.20 | 19.21 | 19.98 | 0.00% | |
| 21.00 | 21.76 | 19.84 | 19.98 | -7.20% | |
| 20.75 | 21.91 | 20.52 | 21.53 | +0.28% | |
| 20.35 | 22.00 | 20.16 | 21.47 | +5.35% | |
| 19.00 | 21.70 | 18.62 | 20.38 | +5.60% | |
| 19.10 | 20.40 | 18.94 | 19.30 | +0.89% | |
| 20.84 | 20.86 | 18.80 | 19.13 | -8.12% | |
| 23.10 | 23.29 | 20.45 | 20.82 | -9.48% | |
| 24.36 | 24.63 | 22.94 | 23.00 | -6.92% | |
| 24.00 | 25.32 | 23.40 | 24.71 | +3.48% | |
| 23.39 | 24.44 | 23.11 | 23.88 | +6.63% | |
| 23.19 | 24.43 | 21.95 | 22.40 | -8.25% | |
| 25.05 | 25.05 | 23.06 | 24.41 | -2.59% | |
| 23.70 | 25.12 | 22.95 | 25.06 | +9.62% | |
| 24.52 | 25.49 | 22.31 | 22.86 | -9.29% | |
| 26.50 | 27.77 | 24.41 | 25.20 | -6.98% | |
| 28.66 | 28.90 | 26.20 | 27.09 | -6.13% | |
| 29.33 | 30.19 | 27.24 | 28.86 | -1.67% | |
| 25.56 | 29.73 | 25.20 | 29.35 | +16.47% | |
| 29.33 | 29.33 | 24.84 | 25.20 | -13.49% | |
| 31.50 | 31.99 | 29.08 | 29.13 | -5.79% | |
| 29.48 | 31.15 | 28.89 | 30.92 | +6.99% | |
| 31.00 | 31.21 | 27.40 | 28.90 | -4.75% | |
| 31.45 | 34.37 | 30.29 | 30.34 | -9.19% | |
| 30.79 | 34.33 | 30.66 | 33.41 | +12.30% | |
| 29.70 | 30.88 | 28.92 | 29.75 | -0.87% | |
| 27.50 | 30.05 | 26.43 | 30.01 | +7.29% | |
| 31.42 | 31.50 | 27.46 | 27.97 | -8.11% | |
| 30.38 | 30.64 | 28.33 | 30.44 | +1.10% | |
| 28.45 | 31.00 | 26.51 | 30.11 | +7.57% | |
| 28.10 | 31.25 | 27.47 | 27.99 | +2.34% | |
| 26.26 | 29.01 | 25.30 | 27.35 | +3.40% | |
| 26.13 | 27.22 | 25.00 | 26.45 | +2.64% | |
| 24.62 | 26.07 | 23.75 | 25.77 | +8.46% | |
| 23.11 | 23.82 | 21.62 | 23.76 | +6.21% | |
| 22.75 | 23.14 | 21.97 | 22.37 | -1.54% | |
| 23.86 | 24.45 | 22.70 | 22.72 | -3.73% | |
| 22.92 | 24.85 | 22.78 | 23.60 | +1.11% | |
| 27.00 | 27.15 | 23.05 | 23.34 | -13.68% | |
| 27.09 | 27.90 | 25.46 | 27.04 | +2.19% | |
| 26.28 | 27.48 | 25.91 | 26.46 | -7.48% | |
| 25.51 | 28.74 | 25.33 | 28.60 | +16.02% | |
| 20.34 | 24.91 | 20.30 | 24.65 | +22.82% | |
| 19.21 | 20.30 | 18.94 | 20.07 | +8.31% | |
| 20.39 | 20.62 | 18.52 | 18.53 | -8.63% | |
| 20.00 | 20.66 | 19.36 | 20.28 | -0.39% | |
| 22.32 | 23.66 | 20.32 | 20.36 | -7.87% | |
| 23.78 | 24.19 | 21.63 | 22.10 | -6.00% | |
| 21.85 | 23.83 | 20.56 | 23.51 | +10.38% | |
| 19.52 | 21.88 | 18.99 | 21.30 | +9.46% | |
| 19.15 | 19.95 | 18.63 | 19.46 | +1.73% | |
| 20.05 | 20.38 | 18.45 | 19.13 | -3.43% | |
| 20.38 | 21.02 | 19.67 | 19.81 | -2.03% | |
| 18.69 | 20.50 | 18.56 | 20.22 | +9.00% | |
| 17.85 | 18.86 | 17.51 | 18.55 | +3.63% | |
| 16.94 | 18.53 | 16.84 | 17.90 | +6.48% | |
| 17.19 | 17.27 | 16.55 | 16.81 | -5.08% | |
| 17.66 | 18.06 | 17.49 | 17.71 | +1.61% | |
| 17.62 | 18.28 | 17.17 | 17.43 | +0.52% | |
| 16.97 | 17.84 | 16.82 | 17.34 | +2.85% | |
| 16.75 | 17.05 | 16.36 | 16.86 | +0.48% | |
| 17.03 | 17.40 | 16.00 | 16.78 | -0.83% | |
| 19.61 | 20.00 | 16.90 | 16.92 | -12.87% | |
| 19.73 | 20.21 | 19.11 | 19.42 | -1.72% | |
| 19.00 | 20.09 | 18.85 | 19.76 | +1.44% | |
| 22.98 | 22.98 | 19.12 | 19.48 | -15.12% | |
| 20.97 | 24.35 | 20.82 | 22.95 | +7.14% | |
| 22.67 | 24.22 | 20.41 | 21.42 | +16.99% | |
| 19.26 | 19.48 | 18.21 | 18.31 | -4.29% | |
| 19.00 | 19.57 | 18.43 | 19.13 | -0.57% | |
| 20.00 | 20.29 | 18.82 | 19.24 | -2.53% | |
| 19.02 | 20.25 | 18.39 | 19.74 | +2.12% | |
| 22.22 | 22.28 | 19.19 | 19.33 | -14.09% | |
| 22.61 | 22.87 | 22.17 | 22.50 | -1.53% | |
| 22.66 | 24.30 | 22.48 | 22.85 | -3.91% | |
| 24.06 | 24.07 | 23.20 | 23.78 | -1.98% | |
| 24.45 | 24.76 | 23.81 | 24.26 | -0.78% | |
| 24.51 | 25.07 | 24.06 | 24.45 | -2.40% | |
| 25.67 | 25.77 | 24.65 | 25.05 | -2.79% | |
| 27.44 | 27.59 | 25.72 | 25.77 | -6.26% | |
| 27.20 | 27.72 | 26.75 | 27.49 | +2.12% | |
| 26.48 | 27.69 | 26.41 | 26.92 | +3.70% | |
| 25.81 | 26.74 | 25.81 | 25.96 | -1.07% | |
| 27.80 | 28.11 | 25.50 | 26.24 | -6.88% | |
| 26.85 | 28.75 | 26.36 | 28.18 | +3.91% | |
| 26.38 | 27.46 | 26.21 | 27.12 | +2.88% | |
| 27.61 | 27.99 | 25.85 | 26.36 | -6.02% | |
| 29.80 | 29.90 | 27.81 | 28.05 | -5.24% | |
| 30.43 | 31.20 | 28.94 | 29.60 | -1.63% | |
| 29.27 | 31.22 | 27.81 | 30.09 | +0.70% | |
| 28.63 | 30.33 | 28.60 | 29.88 | +5.36% | |
| 30.96 | 31.96 | 28.35 | 28.36 | -5.66% | |
| 32.20 | 33.32 | 29.78 | 30.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLY chart for longer ranges.