FLY
FIREFLY (FLY)
NASDAQ
$24.48+$0.03 (+0.14%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $4.1B
    Market Cap
  • -46.97%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +15.82%
    Low Price$17.84
    High Price$27.18
  • 3 Months
    -42.95%
    Low Price$17.84
    High Price$58.81
  • 1 Year
    -46.97%
    Low Price$16.78
    High Price$58.81
Date
Open
High
Low
Close
Change (%)
Volume
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
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