FLY
FIREFLY (FLY)
NASDAQ
$21.56-$0.71 (-3.18%)
Price as of Jul 14, 2026 4:05 PM EDT
  • $3.7B
    Market Cap
  • 30.77%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -30.12%
    Low Price$22.27
    High Price$33.36
  • 3 Months
    -42.60%
    Low Price$22.27
    High Price$58.81
  • 1 Year
    +30.77%
    Low Price$16.78
    High Price$60.35
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
36.96
40.23
36.25
39.32
+2.82%
7,167,606
05/11/2026
38.44
40.36
36.90
38.24
-3.63%
7,972,930
05/08/2026
33.32
40.40
32.78
39.68
+22.62%
11,917,290
05/07/2026
34.62
35.20
31.81
32.36
-6.34%
3,701,811
05/06/2026
32.66
35.99
32.20
34.55
+9.61%
7,950,281
05/05/2026
38.69
39.14
31.30
31.52
-5.54%
8,563,413
05/04/2026
33.80
34.48
32.35
33.37
-1.27%
4,959,760
05/04/2026
-$0.46 Earnings
05/01/2026
35.12
35.12
32.56
33.80
-2.31%
3,319,792
04/30/2026
33.75
35.45
33.10
34.60
+3.31%
4,144,183
04/29/2026
33.70
33.70
31.24
33.49
-2.12%
3,609,732
04/28/2026
33.56
34.85
32.79
34.22
-0.85%
3,393,941
04/27/2026
35.18
36.01
33.00
34.51
-1.76%
4,454,031
04/24/2026
39.18
39.31
35.00
35.13
-8.85%
4,973,597
04/23/2026
40.65
40.96
36.90
38.54
-7.02%
4,464,078
04/22/2026
43.45
45.75
39.22
41.45
-1.52%
6,833,600
04/21/2026
43.54
44.86
41.83
42.09
-1.64%
4,918,423
04/20/2026
43.04
46.30
42.25
42.79
-2.13%
4,886,546
04/17/2026
44.65
46.28
42.96
43.72
-1.02%
7,762,396
04/16/2026
38.04
44.32
37.08
44.17
+17.41%
9,149,317
04/15/2026
36.56
37.69
35.06
37.62
+2.76%
5,025,196
04/14/2026
40.41
40.99
34.08
36.61
-5.64%
9,972,824
04/13/2026
36.71
39.63
36.70
38.80
+3.36%
5,499,490
04/10/2026
37.43
39.75
36.15
37.54
-0.08%
6,902,083
04/09/2026
37.99
41.51
37.28
37.57
-1.44%
13,194,740
04/08/2026
38.10
39.86
36.03
38.12
+7.17%
9,681,612
04/07/2026
33.67
36.10
32.16
35.57
+2.07%
9,070,245
04/06/2026
33.87
35.80
32.56
34.85
+5.83%
10,061,549
04/02/2026
27.56
33.08
27.42
32.93
+10.65%
7,745,301
04/01/2026
29.12
31.37
28.84
29.76
+4.53%
9,837,527
03/31/2026
24.68
28.71
24.53
28.47
+20.53%
9,350,645
03/30/2026
24.02
24.61
22.78
23.62
-0.36%
5,325,213
03/27/2026
26.20
26.67
23.03
23.71
-11.58%
6,455,002
03/26/2026
26.90
28.12
25.72
26.81
-2.62%
6,403,967
03/25/2026
24.63
28.34
24.31
27.53
+16.01%
9,597,478
03/24/2026
23.64
24.30
22.57
23.73
-1.17%
5,139,932
03/23/2026
22.64
25.03
21.53
24.01
+3.40%
7,748,057
03/20/2026
25.55
27.17
22.12
23.22
+1.13%
15,996,686
03/19/2026
22.13
23.47
21.94
22.96
-0.99%
5,401,346
03/19/2026
-$0.38 Earnings
03/18/2026
24.07
24.49
23.05
23.19
-5.66%
3,616,951
03/17/2026
23.92
25.03
23.58
24.58
+2.72%
3,062,117
03/16/2026
23.90
25.19
22.77
23.93
+1.96%
3,622,028
03/13/2026
23.84
25.33
23.33
23.47
+1.03%
5,604,785
03/12/2026
23.70
25.17
22.91
23.23
+12.77%
14,211,550
03/11/2026
19.18
20.62
19.15
20.60
+6.24%
2,608,764
03/10/2026
20.16
20.16
18.81
19.39
-6.55%
3,296,609
03/09/2026
19.53
21.04
19.22
20.75
+5.17%
2,533,779
03/06/2026
19.98
21.16
19.54
19.73
-3.19%
1,524,159
03/05/2026
21.11
21.61
19.45
20.38
-4.77%
1,758,299
03/04/2026
20.84
21.93
20.71
21.40
+2.59%
1,952,460
03/03/2026
20.30
21.25
19.56
20.86
-0.29%
1,493,458
03/02/2026
18.50
21.45
18.11
20.92
+8.56%
3,033,918
02/27/2026
20.47
20.69
18.84
19.27
-10.50%
3,580,201
02/26/2026
20.38
21.78
20.05
21.53
+5.80%
2,951,299
02/25/2026
20.70
21.03
19.96
20.35
-1.69%
2,261,877
02/24/2026
19.98
20.72
19.12
20.70
+3.60%
1,643,360
02/23/2026
19.49
20.20
19.21
19.98
0.00%
1,370,299
02/20/2026
21.00
21.76
19.84
19.98
-7.20%
2,110,372