Firefly Aerospace Inc.
FLYNASDAQIndustrials● Active
$36.42
+$0.32(+0.89%)
Market Cap$6.0B
P/E Ratio—
52W High$73.8
52W Low$16
Firefly Aerospace Inc.（FLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fly · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$73.80
Aug 7, 2025
-50.9% from here
5-Year Low5Y
$16.00
Nov 21, 2025
+126.4% from low
IPO Priceadj.
$60.35
Aug 7, 2025
-40.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.24 | $38.20 | $35.90 | $36.42 | $36.42 | 2.3M | -2.20% |
| Jun 5, 2026 | $39.69 | $40.79 | $35.55 | $36.10 | $36.10 | 6.7M | -9.05% |
| Jun 4, 2026 | $38.78 | $42.98 | $38.10 | $41.33 | $41.33 | 6.3M | +6.58% |
| Jun 3, 2026 | $42.23 | $44.80 | $39.34 | $39.78 | $39.78 | 8.0M | -5.80% |
| Jun 2, 2026 | $44.03 | $46.44 | $43.03 | $43.37 | $43.37 | 6.2M | -1.50% |
| Jun 1, 2026 | $44.96 | $46.02 | $39.75 | $44.24 | $44.24 | 16.2M | -1.60% |
| May 29, 2026 | $46.44 | $47.31 | $44.00 | $46.49 | $46.49 | 22.4M | +0.11% |
| May 28, 2026 | $57.00 | $57.00 | $48.53 | $49.37 | $49.37 | 15.3M | -13.39% |
| May 27, 2026 | $58.67 | $62.15 | $55.25 | $57.28 | $57.28 | 11.7M | -2.37% |
| May 26, 2026 | $53.29 | $62.17 | $51.99 | $58.81 | $58.81 | 15.8M | +10.36% |
| May 22, 2026 | $42.93 | $50.02 | $42.93 | $49.50 | $49.50 | 8.8M | +15.30% |
| May 21, 2026 | $42.52 | $43.15 | $40.65 | $42.86 | $42.86 | 4.3M | +0.80% |
| May 20, 2026 | $43.63 | $45.10 | $41.80 | $44.00 | $44.00 | 5.8M | +0.85% |
| May 19, 2026 | $42.95 | $43.56 | $39.11 | $42.57 | $42.57 | 5.8M | -0.88% |
| May 18, 2026 | $43.31 | $47.71 | $42.34 | $43.95 | $43.95 | 9.9M | +1.48% |
| May 15, 2026 | $40.65 | $42.15 | $37.65 | $40.43 | $40.43 | 8.3M | -0.54% |
| May 14, 2026 | $39.66 | $43.60 | $38.28 | $42.38 | $42.38 | 8.4M | +6.86% |
| May 13, 2026 | $39.99 | $41.00 | $38.01 | $39.37 | $39.37 | 6.1M | -1.55% |
| May 12, 2026 | $36.96 | $40.23 | $36.25 | $39.32 | $39.32 | 7.2M | +6.39% |
| May 11, 2026 | $38.44 | $40.35 | $36.90 | $38.24 | $38.24 | 8.0M | -0.52% |
Showing 1–20 of 210 records
Annual Stock Price Performance · FLY
Jan 1 → Dec 31 · 2 years2026+57.6%$23.11 → $36.42
+57.6%
2025-68.0%$70.00 → $22.37
-68.0%
Best Year2026 · +57.6%
Worst Year2025 · -68.0%
Positive Years1 / 2
Avg Annual Return-5.2%
2Y Total Return-48.0%
2Y CAGR~-27.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in FLY?
If you invested $1,000 in FLY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$600
Total Return-40.0%
CAGR~-40.0% / yr
Profit$-400
Based on Aug 7, 2025 · $60.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Firefly Aerospace Inc.（FLY）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $36.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLY 历史股价FMP 日线复权 OHLCV