FLY.US - Firefly Aerospace Inc

nie, 18 sty 2026, 1:37 CET, NY 19:37, Londyn 0:37, Tokio 9:37, ^SPX -0.06%

Symbol np: ^SPX

Historical data: Firefly Aerospace Inc (FLY.US)

16 Jan, 22:00 33.41000 +3.66000 (+12.30%)

More On FLY.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of FLY.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
113	16 Jan 2026	30.79	34.3293	30.66	33.41	+12.30%	+3.66000	5,026,793
112	15 Jan 2026	29.7	30.88	28.92	29.75	-0.87%	-0.26000	2,361,960
111	14 Jan 2026	27.5	30.05	26.43	30.01	+7.29%	+2.04000	3,983,387
110	13 Jan 2026	31.42	31.5	27.4557	27.97	-8.11%	-2.47000	3,747,093
109	12 Jan 2026	30.38	30.64	28.33	30.44	+1.10%	+0.33000	2,646,403
108	9 Jan 2026	28.445	31	26.51	30.11	+7.57%	+2.12000	4,235,215
107	8 Jan 2026	28.1	31.25	27.47	27.99	+2.34%	+0.64000	4,255,342
106	7 Jan 2026	26.255	29.01	25.3	27.35	+3.40%	+0.90000	3,681,502
105	6 Jan 2026	26.13	27.2199	25	26.45	+2.64%	+0.68000	4,122,360
104	5 Jan 2026	24.62	26.07	23.75	25.77	+8.46%	+2.01000	3,835,857
103	2 Jan 2026	23.11	23.82	21.618035	23.76	+6.21%	+1.39000	4,133,609
102	31 Dec 2025	22.75	23.14	21.97	22.37	-1.54%	-0.35000	3,124,758
101	30 Dec 2025	23.86	24.45	22.695	22.72	-3.73%	-0.88000	3,328,752
100	29 Dec 2025	22.92	24.85	22.78	23.6	+1.11%	+0.26000	2,880,035
99	26 Dec 2025	27	27.1499	23.05	23.34	-13.68%	-3.70000	3,822,293
98	24 Dec 2025	27.09	27.9	25.46	27.04	+2.19%	+0.58000	2,101,532
97	23 Dec 2025	26.28	27.48	25.91	26.46	-7.48%	-2.14000	4,372,345
96	22 Dec 2025	25.51	28.74	25.33	28.6	+16.02%	+3.95000	6,374,374
95	19 Dec 2025	20.34	24.91	20.3001	24.65	+22.82%	+4.58000	8,173,113
94	18 Dec 2025	19.21	20.3	18.94	20.07	+8.31%	+1.54000	1,882,200
93	17 Dec 2025	20.39	20.62	18.52	18.53	-8.63%	-1.75000	1,527,521
92	16 Dec 2025	20	20.66	19.3601	20.28	-0.39%	-0.08000	1,511,897
91	15 Dec 2025	22.32	23.66	20.32	20.36	-7.87%	-1.74000	3,730,181
90	12 Dec 2025	23.78	24.19	21.63	22.1	-6.00%	-1.41000	3,775,308
89	11 Dec 2025	21.85	23.83	20.56	23.51	+10.38%	+2.21000	3,664,750
88	10 Dec 2025	19.52	21.88	18.99	21.3	+9.46%	+1.84000	3,501,764
87	9 Dec 2025	19.15	19.95	18.63	19.46	+1.73%	+0.33000	1,342,189
86	8 Dec 2025	20.05	20.38	18.45	19.13	-3.43%	-0.68000	1,755,560
85	5 Dec 2025	20.38	21.015	19.665	19.81	-2.03%	-0.41000	1,881,834
84	4 Dec 2025	18.69	20.5	18.56	20.22	+9.00%	+1.67000	2,279,081
83	3 Dec 2025	17.85	18.86	17.51	18.55	+3.63%	+0.65000	1,811,349
82	2 Dec 2025	16.94	18.525	16.84	17.9	+6.48%	+1.09000	2,096,823
81	1 Dec 2025	17.19	17.2662	16.55	16.81	-5.08%	-0.90000	1,475,853
80	28 Nov 2025	17.66	18.0599	17.485	17.71	+1.61%	+0.28000	720,623
79	26 Nov 2025	17.62	18.28	17.17	17.43	+0.52%	+0.09000	1,464,102
78	25 Nov 2025	16.97	17.84	16.82	17.34	+2.85%	+0.48000	1,523,333
77	24 Nov 2025	16.75	17.05	16.3625	16.86	+0.48%	+0.08000	1,569,536
76	21 Nov 2025	17.03	17.4	16	16.78	-0.83%	-0.14000	2,111,561
75	20 Nov 2025	19.61	20	16.9	16.92	-12.87%	-2.50000	2,753,802
74	19 Nov 2025	19.73	20.21	19.11	19.42	-1.72%	-0.34000	1,451,926

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data FLY.US

On the ticker field set "d:fly.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.