FLY
FIREFLY (FLY)
NASDAQ
$23.13-$0.20 (-0.84%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $3.9B
    Market Cap
  • -14.80%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +10.68%
    Low Price$20.28
    High Price$24.36
  • 3 Months
    -19.31%
    Low Price$17.84
    High Price$28.00
  • 1 Year
    -14.80%
    Low Price$16.78
    High Price$58.81
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
23.16
24.04
22.42
23.32
+2.06%
4,708,320
10/01/2026
23.35
24.37
22.76
22.85
-1.30%
3,911,938
09/30/2026
23.90
24.75
23.14
23.15
+1.27%
4,323,614
09/29/2026
24.68
25.17
22.61
22.86
-5.18%
3,048,135
09/28/2026
23.95
25.10
23.75
24.11
-1.03%
3,501,825
09/25/2026
23.31
25.58
23.30
24.36
+5.50%
5,293,398
09/24/2026
21.60
23.30
21.35
23.09
+5.43%
2,649,313
09/23/2026
23.30
23.34
21.73
21.90
-6.19%
2,081,520
09/22/2026
22.86
23.41
22.15
23.35
+2.28%
2,691,416
09/21/2026
21.56
23.02
21.56
22.83
+8.85%
2,819,872
09/18/2026
21.86
22.00
20.48
20.97
-3.45%
9,217,919
09/17/2026
20.98
22.21
20.81
21.72
+7.10%
2,427,303
09/16/2026
20.68
20.72
19.56
20.28
-1.02%
3,204,167
09/15/2026
21.21
21.67
20.42
20.49
-4.07%
2,863,977
09/14/2026
20.53
22.36
20.39
21.36
+1.09%
2,091,900
09/11/2026
21.05
21.81
20.87
21.13
+1.10%
1,903,639
09/10/2026
21.44
22.60
20.74
20.90
-4.17%
2,170,254
09/09/2026
23.24
23.30
21.76
21.81
-4.76%
2,221,982
09/08/2026
22.05
23.45
21.42
22.90
+5.68%
3,127,079
09/04/2026
21.52
21.97
21.08
21.67
+2.90%
1,800,294
09/03/2026
21.44
21.65
20.70
21.06
-0.05%
1,819,854
09/02/2026
20.70
21.24
20.68
21.07
+1.94%
2,103,285
09/01/2026
20.46
21.25
20.35
20.67
-2.13%
2,095,796
08/31/2026
21.04
21.65
20.89
21.12
-0.66%
2,170,170
08/28/2026
21.98
22.06
20.79
21.26
-4.06%
2,909,636
08/27/2026
22.69
22.73
21.93
22.16
-0.45%
1,852,073
08/26/2026
22.16
22.88
22.08
22.26
0.00%
1,987,338
08/25/2026
23.55
23.79
22.13
22.26
-3.64%
2,901,186
08/24/2026
23.64
23.91
23.00
23.10
-5.52%
2,306,075
08/21/2026
24.14
25.17
23.72
24.45
+3.47%
2,104,180
08/20/2026
25.30
25.36
22.93
23.63
-6.60%
3,366,767
08/19/2026
26.01
26.10
24.43
25.30
-3.21%
2,275,746
08/18/2026
26.00
26.97
25.48
26.14
-3.83%
2,093,973
08/17/2026
26.38
27.70
26.11
27.18
+1.91%
2,433,306
08/14/2026
27.75
28.20
26.20
26.67
-0.37%
3,305,743
08/13/2026
25.31
27.70
25.24
26.77
+0.87%
3,763,109
08/12/2026
26.71
27.74
25.85
26.54
+0.68%
6,341,862
08/11/2026
25.44
26.85
25.05
26.36
+2.33%
3,370,892
08/11/2026
-$0.42 Earnings
08/10/2026
26.94
27.17
24.80
25.76
-3.56%
2,846,685
08/07/2026
24.54
26.76
24.25
26.71
+11.01%
4,216,412
08/06/2026
22.60
24.76
22.45
24.06
+5.34%
2,477,118
08/05/2026
23.01
23.50
22.37
22.84
-2.10%
2,139,933
08/04/2026
22.71
23.87
22.39
23.33
+6.58%
3,671,325
08/03/2026
19.80
21.96
19.44
21.89
+7.67%
3,083,098
07/31/2026
21.16
21.31
19.39
20.33
+0.20%
2,721,605
07/30/2026
18.27
20.44
18.20
20.29
+13.73%
4,378,867
07/29/2026
19.13
19.22
17.71
17.84
-7.66%
4,170,942
07/28/2026
19.30
20.32
18.40
19.32
-2.82%
3,889,877
07/27/2026
20.17
20.56
19.36
19.88
+0.96%
2,630,891
07/24/2026
20.76
20.86
19.53
19.69
-4.88%
2,611,916
07/23/2026
19.96
21.33
19.80
20.70
+2.27%
2,861,181
07/22/2026
21.00
21.32
20.03
20.24
-4.12%
2,080,413
07/21/2026
19.91
21.50
19.67
21.11
+7.32%
3,915,555
07/20/2026
19.47
19.95
18.96
19.67
+2.08%
3,112,404
07/17/2026
18.27
20.22
18.03
19.27
+1.26%
5,102,477
07/16/2026
20.47
20.48
18.77
19.03
-9.12%
5,048,697
07/15/2026
21.73
22.30
20.70
20.94
-2.83%
4,517,995
07/14/2026
22.74
23.15
21.53
21.55
-3.23%
2,771,750
07/13/2026
23.62
23.80
22.06
22.27
-7.56%
3,201,303
07/10/2026
25.50
25.56
24.04
24.09
-4.71%
2,445,350
07/09/2026
26.00
26.13
25.27
25.28
-2.32%
2,040,604
07/08/2026
24.99
26.50
24.85
25.88
+0.86%
3,377,532
07/07/2026
27.51
27.69
25.64
25.66
-8.36%
3,046,053
07/06/2026
28.85
29.75
27.74
28.00
-3.11%
3,634,190
07/02/2026
28.03
31.09
27.67
28.90
+1.87%
3,550,931
07/01/2026
29.41
30.64
28.20
28.37
-3.50%
6,429,747
06/30/2026
28.73
30.30
27.20
29.40
+1.20%
6,793,884
06/29/2026
26.59
29.18
26.52
29.05
+13.74%
7,411,928
06/26/2026
24.40
25.87
24.23
25.54
+3.78%
12,529,689
06/25/2026
25.40
25.51
23.89
24.61
-1.48%
6,064,428
06/24/2026
26.99
26.99
24.68
24.98
-8.20%
7,163,976
06/23/2026
28.45
29.80
27.20
27.21
-6.04%
5,165,736
06/22/2026
30.49
30.50
27.62
28.96
-6.43%
6,232,238
06/18/2026
31.55
31.77
28.83
30.95
-0.64%
13,334,434
06/17/2026
31.41
32.59
30.73
31.15
+0.65%
5,238,273
06/16/2026
32.45
32.98
30.33
30.95
-7.22%
7,902,030
06/15/2026
34.79
34.88
32.98
33.36
+4.68%
7,685,537
06/12/2026
38.69
39.25
31.40
31.87
-19.05%
14,603,893
06/11/2026
34.83
39.53
34.35
39.37
+17.80%
10,324,141
06/10/2026
34.75
35.35
32.67
33.42
-0.07%
5,151,191
06/09/2026
37.94
38.00
31.91
33.45
-7.56%
6,331,923
06/08/2026
37.18
38.20
35.68
36.18
+0.22%
4,218,758
06/05/2026
39.69
40.79
35.55
36.10
-12.65%
6,683,987
06/04/2026
38.78
42.98
38.10
41.33
+3.90%
6,284,139
06/03/2026
42.23
44.80
39.34
39.78
-8.28%
8,019,966
06/02/2026
44.03
46.44
43.03
43.37
-1.97%
6,220,033
06/01/2026
44.96
46.02
39.75
44.24
-4.84%
16,244,713
05/29/2026
46.44
47.31
44.00
46.49
-5.83%
22,389,256
05/28/2026
57.00
57.00
48.53
49.37
-13.81%
15,318,804
05/27/2026
58.67
62.15
55.25
57.28
-2.60%
11,663,818
05/26/2026
53.29
62.17
51.99
58.81
+18.81%
15,777,620
05/22/2026
42.93
50.02
42.93
49.50
+15.49%
8,821,802
05/21/2026
42.52
43.15
40.65
42.86
-2.59%
4,336,088
05/20/2026
43.63
45.10
41.80
44.00
+3.36%
5,779,466
05/19/2026
42.95
43.56
39.11
42.57
-3.14%
5,832,672
05/18/2026
43.31
47.71
42.34
43.95
+8.71%
9,863,396
05/15/2026
40.65
42.15
37.65
40.43
-4.60%
8,251,717
05/14/2026
39.66
43.60
38.28
42.38
+7.65%
8,454,658
05/13/2026
39.99
41.00
38.01
39.37
+0.13%
6,071,779