FLY
FIREFLY (FLY)
NASDAQ
$24.53-$0.78 (-3.09%)
Price as of Nov 13, 2026 12:44 PM EST
  • $4.2B
    Market Cap
  • 18.16%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +30.67%
    Low Price$15.18
    High Price$26.61
  • 3 Months
    -4.63%
    Low Price$15.18
    High Price$27.18
  • 1 Year
    +18.16%
    Low Price$15.18
    High Price$58.81
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
26.22
27.00
24.96
25.31
-4.89%
4,340,941
11/11/2026
23.79
26.71
23.62
26.61
+12.28%
7,076,084
11/10/2026
23.48
24.84
23.08
23.70
-2.51%
5,640,427
11/10/2026
-$0.45 Earnings
11/09/2026
21.29
24.32
20.77
24.31
+17.10%
8,699,781
11/06/2026
17.11
20.88
16.31
20.76
+36.80%
13,359,551
11/05/2026
16.80
16.87
14.45
15.18
-11.57%
5,301,470
11/04/2026
17.11
17.74
16.36
17.16
+0.85%
3,011,408
11/03/2026
16.74
17.50
16.55
17.02
+4.45%
3,106,285
11/02/2026
17.62
17.71
16.11
16.29
-9.17%
3,256,701
10/30/2026
18.73
19.57
17.55
17.94
-9.74%
2,958,631
10/29/2026
19.60
20.74
19.50
19.87
+0.10%
2,001,358
10/28/2026
19.72
20.01
19.32
19.85
-0.23%
1,837,950
10/27/2026
18.43
20.15
18.37
19.90
+9.01%
3,571,627
10/26/2026
18.35
18.91
17.73
18.25
+0.11%
2,325,482
10/23/2026
17.32
18.37
16.94
18.23
+4.05%
2,196,531
10/22/2026
17.05
17.65
16.81
17.52
-0.76%
2,505,668
10/21/2026
17.13
17.68
16.80
17.66
+8.25%
2,601,244
10/20/2026
16.35
17.00
16.06
16.31
-1.98%
2,018,830
10/19/2026
17.14
17.26
16.59
16.64
-0.66%
2,218,772
10/16/2026
17.68
18.04
16.63
16.75
-6.06%
3,132,264
10/15/2026
16.28
17.91
15.99
17.83
+4.76%
3,451,690
10/14/2026
17.92
18.06
17.01
17.02
-7.20%
3,616,648
10/13/2026
18.87
18.98
18.24
18.34
-5.32%
3,083,666
10/12/2026
19.97
20.37
19.29
19.37
-3.15%
1,701,015
10/09/2026
20.72
20.96
19.65
20.00
-3.24%
2,851,655
10/08/2026
21.19
21.57
20.06
20.67
-3.91%
3,574,822
10/07/2026
22.03
22.15
21.16
21.51
-5.78%
3,192,510
10/06/2026
23.19
24.13
22.34
22.83
+1.06%
4,220,773
10/05/2026
23.26
23.26
22.04
22.59
-3.13%
3,593,813
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