Firefly Aerospace Inc. (FLY) stock
FLYNasdaqGuided Missiles & Space Vehicles & PartsFiscal year ends December 31
$25.21−0.10 (-0.40%)
Close on Nov 13, 2026Market cap $4.22BP/E –Yield –
Price history
Firefly Aerospace share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$25.21
-0.40% on the day
52-week range
$14.45 – $62.17
-59.4% from the high
Change over 52 weeks
+17.7%
From $21.42 on Nov 13, 2025
Average volume
3.37M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $25.00 | $25.95 | $23.27 | $25.21 | -0.40% | 3,401,706 |
| Nov 12, 2026 | $26.22 | $27.00 | $24.96 | $25.31 | -4.89% | 4,340,966 |
| Nov 11, 2026 | $23.79 | $26.71 | $23.62 | $26.61 | +12.28% | 7,076,091 |
| Nov 10, 2026 | $23.48 | $24.84 | $23.08 | $23.70 | -2.51% | 5,641,484 |
| Nov 9, 2026 | $21.29 | $24.32 | $20.77 | $24.31 | +17.10% | 8,700,342 |
| Nov 6, 2026 | $17.11 | $20.88 | $16.31 | $20.76 | +36.80% | 13,364,600 |
| Nov 5, 2026 | $16.80 | $16.87 | $14.45 | $15.18 | -11.57% | 5,294,414 |
| Nov 4, 2026 | $17.11 | $17.74 | $16.36 | $17.16 | +0.85% | 3,016,535 |
| Nov 3, 2026 | $16.74 | $17.50 | $16.55 | $17.02 | +4.45% | 3,101,046 |
| Nov 2, 2026 | $17.62 | $17.71 | $16.11 | $16.29 | -9.17% | 3,252,242 |
| Oct 30, 2026 | $18.73 | $19.57 | $17.55 | $17.94 | -9.74% | 2,958,631 |
| Oct 29, 2026 | $19.60 | $20.74 | $19.50 | $19.87 | +0.10% | 2,001,358 |
| Oct 28, 2026 | $19.72 | $20.01 | $19.32 | $19.85 | -0.23% | 1,837,950 |
| Oct 27, 2026 | $18.43 | $20.15 | $18.37 | $19.90 | +9.01% | 3,571,627 |
| Oct 26, 2026 | $18.35 | $18.91 | $17.73 | $18.25 | +0.11% | 2,325,473 |
| Oct 23, 2026 | $17.32 | $18.37 | $16.94 | $18.23 | +4.05% | 2,196,531 |
| Oct 22, 2026 | $17.05 | $17.65 | $16.81 | $17.52 | -0.76% | 2,505,391 |
| Oct 21, 2026 | $17.13 | $17.68 | $16.80 | $17.66 | +8.25% | 2,603,729 |
| Oct 20, 2026 | $16.35 | $17.00 | $16.06 | $16.31 | -1.98% | 2,018,830 |
| Oct 19, 2026 | $17.14 | $17.26 | $16.59 | $16.64 | -0.66% | 2,223,395 |
| Oct 16, 2026 | $17.68 | $18.04 | $16.63 | $16.75 | -6.06% | 3,132,264 |
| Oct 15, 2026 | $16.28 | $17.91 | $15.99 | $17.83 | +4.76% | 3,451,690 |
| Oct 14, 2026 | $17.92 | $18.06 | $17.01 | $17.02 | -7.20% | 3,616,817 |
| Oct 13, 2026 | $18.87 | $18.98 | $18.24 | $18.34 | -5.32% | 3,073,693 |
| Oct 12, 2026 | $19.97 | $20.37 | $19.29 | $19.37 | -3.15% | 1,701,015 |
| Oct 9, 2026 | $20.72 | $20.96 | $19.65 | $20.00 | -3.24% | 2,851,655 |
| Oct 8, 2026 | $21.19 | $21.57 | $20.06 | $20.67 | -3.91% | 3,574,822 |
| Oct 7, 2026 | $22.03 | $22.15 | $21.16 | $21.51 | -5.78% | 3,192,510 |
| Oct 6, 2026 | $23.19 | $24.13 | $22.34 | $22.83 | +1.06% | 4,220,773 |
| Oct 5, 2026 | $23.26 | $23.26 | $22.04 | $22.59 | -3.13% | 3,594,098 |
| Oct 2, 2026 | $23.16 | $24.04 | $22.42 | $23.32 | +2.06% | 4,708,320 |
| Oct 1, 2026 | $23.35 | $24.37 | $22.76 | $22.85 | -1.30% | 3,911,948 |
| Sep 30, 2026 | $23.90 | $24.75 | $23.14 | $23.15 | +1.27% | 4,323,614 |
| Sep 29, 2026 | $24.68 | $25.17 | $22.61 | $22.86 | -5.18% | 3,048,346 |
| Sep 28, 2026 | $23.95 | $25.10 | $23.75 | $24.11 | -1.03% | 3,501,825 |
| Sep 25, 2026 | $23.31 | $25.58 | $23.30 | $24.36 | +5.50% | 5,293,398 |
| Sep 24, 2026 | $21.60 | $23.30 | $21.35 | $23.09 | +5.43% | 2,649,313 |
| Sep 23, 2026 | $23.30 | $23.34 | $21.73 | $21.90 | -6.19% | 2,081,520 |
| Sep 22, 2026 | $22.86 | $23.41 | $22.15 | $23.35 | +2.28% | 2,691,416 |
| Sep 21, 2026 | $21.56 | $23.02 | $21.56 | $22.83 | +8.85% | 2,819,872 |
| Sep 18, 2026 | $21.86 | $22.00 | $20.48 | $20.97 | -3.45% | 9,217,919 |
| Sep 17, 2026 | $20.98 | $22.21 | $20.81 | $21.72 | +7.10% | 2,427,303 |
| Sep 16, 2026 | $20.68 | $20.72 | $19.56 | $20.28 | -1.02% | 3,204,279 |
| Sep 15, 2026 | $21.21 | $21.67 | $20.42 | $20.49 | -4.07% | 2,863,977 |
| Sep 14, 2026 | $20.53 | $22.36 | $20.39 | $21.36 | +1.09% | 2,091,900 |
| Sep 11, 2026 | $21.05 | $21.81 | $20.87 | $21.13 | +1.10% | 1,903,739 |
| Sep 10, 2026 | $21.44 | $22.60 | $20.74 | $20.90 | -4.17% | 2,170,400 |
| Sep 9, 2026 | $23.24 | $23.30 | $21.76 | $21.81 | -4.76% | 2,221,982 |
| Sep 8, 2026 | $22.05 | $23.45 | $21.42 | $22.90 | +5.68% | 3,129,426 |
| Sep 4, 2026 | $21.52 | $21.97 | $21.08 | $21.67 | +2.90% | 1,800,294 |
| Sep 3, 2026 | $21.44 | $21.65 | $20.70 | $21.06 | -0.05% | 1,819,854 |
| Sep 2, 2026 | $20.70 | $21.24 | $20.68 | $21.07 | +1.94% | 2,103,285 |
| Sep 1, 2026 | $20.46 | $21.25 | $20.35 | $20.67 | -2.13% | 2,095,796 |
| Aug 31, 2026 | $21.04 | $21.65 | $20.89 | $21.12 | -0.66% | 2,170,070 |
| Aug 28, 2026 | $21.98 | $22.06 | $20.79 | $21.26 | -4.06% | 2,909,638 |
| Aug 27, 2026 | $22.69 | $22.73 | $21.93 | $22.16 | -0.45% | 1,852,073 |
| Aug 26, 2026 | $22.16 | $22.88 | $22.08 | $22.26 | 0.00% | 1,987,338 |
| Aug 25, 2026 | $23.55 | $23.79 | $22.13 | $22.26 | -3.64% | 2,901,186 |
| Aug 24, 2026 | $23.64 | $23.91 | $23.00 | $23.10 | -5.52% | 2,306,075 |
| Aug 21, 2026 | $24.14 | $25.17 | $23.72 | $24.45 | +3.47% | 2,104,185 |
| Aug 20, 2026 | $25.30 | $25.36 | $22.93 | $23.63 | -6.60% | 3,366,767 |
| Aug 19, 2026 | $26.01 | $26.10 | $24.43 | $25.30 | -3.21% | 2,275,746 |
| Aug 18, 2026 | $26.00 | $26.97 | $25.48 | $26.14 | -3.83% | 2,094,023 |
| Aug 17, 2026 | $26.38 | $27.70 | $26.11 | $27.18 | +1.91% | 2,433,306 |
| Aug 14, 2026 | $27.75 | $28.20 | $26.20 | $26.67 | -0.37% | 3,305,743 |
| Aug 13, 2026 | $25.31 | $27.70 | $25.24 | $26.77 | +0.87% | 3,763,109 |
| Aug 12, 2026 | $26.71 | $27.74 | $25.85 | $26.54 | +0.68% | 6,343,430 |
| Aug 11, 2026 | $25.44 | $26.85 | $25.05 | $26.36 | +2.33% | 3,370,892 |
| Aug 10, 2026 | $26.94 | $27.17 | $24.80 | $25.76 | -3.56% | 2,847,120 |
| Aug 7, 2026 | $24.54 | $26.76 | $24.25 | $26.71 | +11.01% | 4,216,422 |
| Aug 6, 2026 | $22.60 | $24.76 | $22.45 | $24.06 | +5.34% | 2,477,118 |
| Aug 5, 2026 | $23.01 | $23.50 | $22.37 | $22.84 | -2.10% | 2,140,172 |
| Aug 4, 2026 | $22.71 | $23.87 | $22.39 | $23.33 | +6.58% | 3,671,436 |
| Aug 3, 2026 | $19.80 | $21.96 | $19.44 | $21.89 | +7.67% | 3,083,099 |
| Jul 31, 2026 | $21.16 | $21.31 | $19.39 | $20.33 | +0.20% | 2,726,576 |
| Jul 30, 2026 | $18.27 | $20.44 | $18.20 | $20.29 | +13.73% | 4,378,867 |
| Jul 29, 2026 | $19.13 | $19.22 | $17.71 | $17.84 | -7.66% | 4,170,942 |
| Jul 28, 2026 | $19.30 | $20.32 | $18.40 | $19.32 | -2.82% | 3,889,877 |
| Jul 27, 2026 | $20.17 | $20.56 | $19.36 | $19.88 | +0.96% | 2,630,891 |
| Jul 24, 2026 | $20.76 | $20.86 | $19.53 | $19.69 | -4.88% | 2,611,916 |
| Jul 23, 2026 | $19.96 | $21.33 | $19.80 | $20.70 | +2.27% | 2,861,181 |
| Jul 22, 2026 | $21.00 | $21.32 | $20.03 | $20.24 | -4.12% | 2,080,413 |
| Jul 21, 2026 | $19.91 | $21.50 | $19.67 | $21.11 | +7.32% | 3,915,555 |
| Jul 20, 2026 | $19.47 | $19.95 | $18.96 | $19.67 | +2.08% | 3,112,404 |
| Jul 17, 2026 | $18.27 | $20.22 | $18.03 | $19.27 | +1.26% | 5,102,477 |
| Jul 16, 2026 | $20.47 | $20.48 | $18.77 | $19.03 | -9.12% | 5,048,697 |
| Jul 15, 2026 | $21.73 | $22.30 | $20.70 | $20.94 | -2.83% | 4,518,422 |
| Jul 14, 2026 | $22.74 | $23.15 | $21.53 | $21.55 | -3.23% | 2,833,310 |
| Jul 13, 2026 | $23.62 | $23.80 | $22.06 | $22.27 | -7.56% | 3,201,303 |
| Jul 10, 2026 | $25.50 | $25.56 | $24.04 | $24.09 | -4.71% | 2,445,350 |
| Jul 9, 2026 | $26.00 | $26.13 | $25.27 | $25.28 | -2.32% | 2,040,604 |
| Jul 8, 2026 | $24.99 | $26.50 | $24.85 | $25.88 | +0.86% | 3,377,532 |
| Jul 7, 2026 | $27.51 | $27.69 | $25.64 | $25.66 | -8.36% | 3,046,053 |
| Jul 6, 2026 | $28.85 | $29.75 | $27.74 | $28.00 | -3.11% | 3,634,190 |
| Jul 2, 2026 | $28.03 | $31.09 | $27.67 | $28.90 | +1.87% | 3,550,931 |
| Jul 1, 2026 | $29.41 | $30.64 | $28.20 | $28.37 | -3.50% | 6,439,831 |
| Jun 30, 2026 | $28.73 | $30.30 | $27.20 | $29.40 | +1.20% | 6,793,884 |
| Jun 29, 2026 | $26.59 | $29.18 | $26.52 | $29.05 | +13.74% | 7,411,928 |
| Jun 26, 2026 | $24.40 | $25.87 | $24.23 | $25.54 | +3.78% | 12,529,690 |
| Jun 25, 2026 | $25.40 | $25.51 | $23.89 | $24.61 | -1.48% | 6,064,430 |
| Jun 24, 2026 | $26.99 | $26.99 | $24.68 | $24.98 | -8.20% | 7,163,976 |
| Jun 23, 2026 | $28.45 | $29.80 | $27.20 | $27.21 | -6.04% | 5,165,736 |
| Jun 22, 2026 | $30.49 | $30.50 | $27.62 | $28.96 | -6.43% | 6,232,238 |
| Jun 18, 2026 | $31.55 | $31.77 | $28.83 | $30.95 | -0.64% | 13,334,430 |
| Jun 17, 2026 | $31.41 | $32.59 | $30.73 | $31.15 | +0.65% | 5,238,273 |
| Jun 16, 2026 | $32.45 | $32.98 | $30.33 | $30.95 | -7.22% | 7,902,032 |
| Jun 15, 2026 | $34.79 | $34.88 | $32.98 | $33.36 | +4.68% | 7,685,537 |
| Jun 12, 2026 | $38.69 | $39.25 | $31.40 | $31.87 | -19.05% | 14,603,920 |
| Jun 11, 2026 | $34.83 | $39.53 | $34.35 | $39.37 | +17.80% | 10,324,140 |
| Jun 10, 2026 | $34.75 | $35.35 | $32.67 | $33.42 | -0.07% | 5,151,191 |
| Jun 9, 2026 | $37.94 | $38.00 | $31.91 | $33.45 | -7.56% | 6,331,923 |
| Jun 8, 2026 | $37.18 | $38.20 | $35.68 | $36.18 | +0.22% | 4,218,837 |
| Jun 5, 2026 | $39.69 | $40.79 | $35.55 | $36.10 | -12.65% | 6,683,984 |
| Jun 4, 2026 | $38.78 | $42.98 | $38.10 | $41.33 | +3.90% | 6,284,139 |
| Jun 3, 2026 | $42.23 | $44.80 | $39.34 | $39.78 | -8.28% | 8,024,694 |
| Jun 2, 2026 | $44.03 | $46.44 | $43.03 | $43.37 | -1.97% | 6,220,033 |
| Jun 1, 2026 | $44.96 | $46.02 | $39.75 | $44.24 | -4.84% | 16,244,810 |
| May 29, 2026 | $46.44 | $47.31 | $44.00 | $46.49 | -5.83% | 22,389,160 |
| May 28, 2026 | $57.00 | $57.00 | $48.53 | $49.37 | -13.81% | 15,318,800 |
| May 27, 2026 | $58.67 | $62.15 | $55.25 | $57.28 | -2.60% | 11,663,820 |
| May 26, 2026 | $53.29 | $62.17 | $51.99 | $58.81 | +18.81% | 15,777,620 |
| May 22, 2026 | $42.93 | $50.02 | $42.93 | $49.50 | +15.49% | 8,821,802 |
| May 21, 2026 | $42.52 | $43.15 | $40.65 | $42.86 | -2.59% | 4,349,163 |
| May 20, 2026 | $43.63 | $45.10 | $41.80 | $44.00 | +3.36% | 5,779,466 |
| May 19, 2026 | $42.95 | $43.56 | $39.11 | $42.57 | -3.14% | 5,832,674 |
| May 18, 2026 | $43.31 | $47.71 | $42.34 | $43.95 | +8.71% | 9,863,396 |
| May 15, 2026 | $40.65 | $42.15 | $37.65 | $40.43 | -4.60% | 8,251,717 |
| May 14, 2026 | $39.66 | $43.60 | $38.28 | $42.38 | +7.65% | 8,358,658 |
| May 13, 2026 | $39.99 | $41.00 | $38.01 | $39.37 | +0.13% | 6,071,779 |
| May 12, 2026 | $36.96 | $40.23 | $36.25 | $39.32 | +2.82% | 7,167,606 |
| May 11, 2026 | $38.44 | $40.36 | $36.90 | $38.24 | -3.63% | 7,972,931 |
| May 8, 2026 | $33.32 | $40.40 | $32.78 | $39.68 | +22.62% | 11,917,290 |
| May 7, 2026 | $34.62 | $35.20 | $31.81 | $32.36 | -6.34% | 3,701,811 |
| May 6, 2026 | $32.66 | $35.99 | $32.20 | $34.55 | +9.61% | 7,950,281 |
| May 5, 2026 | $38.69 | $39.14 | $31.30 | $31.52 | -5.54% | 8,563,413 |
| May 4, 2026 | $33.80 | $34.48 | $32.35 | $33.37 | -1.27% | 4,959,760 |
| May 1, 2026 | $35.12 | $35.12 | $32.56 | $33.80 | -2.31% | 3,319,792 |
| Apr 30, 2026 | $33.75 | $35.45 | $33.10 | $34.60 | +3.31% | 4,144,183 |
| Apr 29, 2026 | $33.70 | $33.70 | $31.24 | $33.49 | -2.12% | 3,609,732 |
| Apr 28, 2026 | $33.56 | $34.85 | $32.79 | $34.22 | -0.85% | 3,393,982 |
| Apr 27, 2026 | $35.18 | $36.01 | $33.00 | $34.51 | -1.76% | 4,465,734 |
| Apr 24, 2026 | $39.18 | $39.31 | $35.00 | $35.13 | -8.85% | 4,973,597 |
| Apr 23, 2026 | $40.65 | $40.96 | $36.90 | $38.54 | -7.02% | 4,464,078 |
| Apr 22, 2026 | $43.45 | $45.75 | $39.22 | $41.45 | -1.52% | 6,833,600 |
| Apr 21, 2026 | $43.54 | $44.86 | $41.83 | $42.09 | -1.64% | 4,918,541 |
| Apr 20, 2026 | $43.04 | $46.30 | $42.25 | $42.79 | -2.13% | 4,886,665 |
| Apr 17, 2026 | $44.65 | $46.28 | $42.96 | $43.72 | -1.02% | 7,762,396 |
| Apr 16, 2026 | $38.04 | $44.32 | $37.08 | $44.17 | +17.41% | 9,149,317 |
| Apr 15, 2026 | $36.56 | $37.69 | $35.06 | $37.62 | +2.76% | 5,025,196 |
| Apr 14, 2026 | $40.41 | $40.99 | $34.08 | $36.61 | -5.64% | 9,972,824 |
| Apr 13, 2026 | $36.71 | $39.63 | $36.70 | $38.80 | +3.36% | 5,499,507 |
| Apr 10, 2026 | $37.43 | $39.75 | $36.15 | $37.54 | -0.08% | 6,902,083 |
| Apr 9, 2026 | $37.99 | $41.51 | $37.28 | $37.57 | -1.44% | 13,195,730 |
| Apr 8, 2026 | $38.10 | $39.86 | $36.03 | $38.12 | +7.17% | 9,681,612 |
| Apr 7, 2026 | $33.67 | $36.10 | $32.16 | $35.57 | +2.07% | 9,070,245 |
| Apr 6, 2026 | $33.87 | $35.80 | $32.56 | $34.85 | +5.83% | 10,061,550 |
| Apr 2, 2026 | $27.56 | $33.08 | $27.42 | $32.93 | +10.65% | 7,745,301 |
| Apr 1, 2026 | $29.12 | $31.37 | $28.84 | $29.76 | +4.53% | 9,837,527 |
| Mar 31, 2026 | $24.68 | $28.71 | $24.53 | $28.47 | +20.53% | 9,350,645 |
| Mar 30, 2026 | $24.02 | $24.61 | $22.78 | $23.62 | -0.36% | 5,325,213 |
| Mar 27, 2026 | $26.20 | $26.67 | $23.03 | $23.71 | -11.58% | 6,455,002 |
| Mar 26, 2026 | $26.90 | $28.12 | $25.72 | $26.81 | -2.62% | 6,403,967 |
| Mar 25, 2026 | $24.63 | $28.34 | $24.31 | $27.53 | +16.01% | 9,597,478 |
| Mar 24, 2026 | $23.64 | $24.30 | $22.57 | $23.73 | -1.17% | 5,139,932 |
| Mar 23, 2026 | $22.64 | $25.03 | $21.53 | $24.01 | +3.40% | 7,748,057 |
| Mar 20, 2026 | $25.55 | $27.17 | $22.12 | $23.22 | +1.13% | 16,002,400 |
| Mar 19, 2026 | $22.13 | $23.47 | $21.94 | $22.96 | -0.99% | 5,401,346 |
| Mar 18, 2026 | $24.07 | $24.49 | $23.05 | $23.19 | -5.66% | 3,616,951 |
| Mar 17, 2026 | $23.92 | $25.03 | $23.58 | $24.58 | +2.72% | 3,062,309 |
| Mar 16, 2026 | $23.90 | $25.19 | $22.77 | $23.93 | +1.96% | 3,622,028 |
| Mar 13, 2026 | $23.84 | $25.33 | $23.33 | $23.47 | +1.03% | 5,604,785 |
| Mar 12, 2026 | $23.70 | $25.17 | $22.91 | $23.23 | +12.77% | 14,211,550 |
| Mar 11, 2026 | $19.18 | $20.62 | $19.15 | $20.60 | +6.24% | 2,608,764 |
| Mar 10, 2026 | $20.16 | $20.16 | $18.81 | $19.39 | -6.55% | 3,296,609 |
| Mar 9, 2026 | $19.53 | $21.04 | $19.22 | $20.75 | +5.17% | 2,533,779 |
| Mar 6, 2026 | $19.98 | $21.16 | $19.54 | $19.73 | -3.19% | 1,524,159 |
| Mar 5, 2026 | $21.11 | $21.61 | $19.45 | $20.38 | -4.77% | 1,758,299 |
| Mar 4, 2026 | $20.84 | $21.93 | $20.71 | $21.40 | +2.59% | 1,952,460 |
| Mar 3, 2026 | $20.30 | $21.25 | $19.56 | $20.86 | -0.29% | 1,493,458 |
| Mar 2, 2026 | $18.50 | $21.45 | $18.11 | $20.92 | +8.56% | 3,033,918 |
| Feb 27, 2026 | $20.47 | $20.69 | $18.84 | $19.27 | -10.50% | 3,580,201 |
| Feb 26, 2026 | $20.38 | $21.78 | $20.05 | $21.53 | +5.80% | 2,951,299 |
| Feb 25, 2026 | $20.70 | $21.03 | $19.96 | $20.35 | -1.69% | 2,261,877 |
| Feb 24, 2026 | $19.98 | $20.72 | $19.12 | $20.70 | +3.60% | 1,643,360 |
| Feb 23, 2026 | $19.49 | $20.20 | $19.21 | $19.98 | 0.00% | 1,370,299 |
| Feb 20, 2026 | $21.00 | $21.76 | $19.84 | $19.98 | -7.20% | 2,110,372 |
| Feb 19, 2026 | $20.75 | $21.91 | $20.52 | $21.53 | +0.28% | 1,612,019 |
| Feb 18, 2026 | $20.35 | $22.00 | $20.16 | $21.47 | +5.35% | 2,743,896 |
| Feb 17, 2026 | $19.00 | $21.70 | $18.62 | $20.38 | +5.60% | 4,286,049 |
| Feb 13, 2026 | $19.10 | $20.40 | $18.94 | $19.30 | +0.89% | 2,315,717 |
| Feb 12, 2026 | $20.84 | $20.86 | $18.80 | $19.13 | -8.12% | 3,101,412 |
| Feb 11, 2026 | $23.10 | $23.29 | $20.45 | $20.82 | -9.48% | 3,629,802 |
| Feb 10, 2026 | $24.36 | $24.63 | $22.94 | $23.00 | -6.92% | 2,106,768 |
| Feb 9, 2026 | $24.00 | $25.32 | $23.40 | $24.71 | +3.48% | 2,963,556 |
| Feb 6, 2026 | $23.39 | $24.44 | $23.11 | $23.88 | +6.63% | 2,619,341 |
| Feb 5, 2026 | $23.19 | $24.43 | $21.95 | $22.40 | -8.25% | 2,341,477 |
| Feb 4, 2026 | $25.05 | $25.05 | $23.06 | $24.41 | -2.59% | 5,226,140 |
| Feb 3, 2026 | $23.70 | $25.12 | $22.95 | $25.06 | +9.62% | 5,368,086 |
| Feb 2, 2026 | $24.52 | $25.49 | $22.31 | $22.86 | -9.29% | 4,446,352 |
| Jan 30, 2026 | $26.50 | $27.77 | $24.41 | $25.20 | -6.98% | 2,962,657 |
| Jan 29, 2026 | $28.66 | $28.90 | $26.20 | $27.09 | -6.13% | 2,811,570 |
| Jan 28, 2026 | $29.33 | $30.19 | $27.24 | $28.86 | -1.67% | 3,526,354 |
| Jan 27, 2026 | $25.56 | $29.73 | $25.20 | $29.35 | +16.47% | 3,867,030 |
| Jan 26, 2026 | $29.33 | $29.33 | $24.84 | $25.20 | -13.49% | 4,711,133 |
| Jan 23, 2026 | $31.50 | $31.99 | $29.08 | $29.13 | -5.79% | 3,137,621 |
| Jan 22, 2026 | $29.48 | $31.15 | $28.89 | $30.92 | +6.99% | 2,527,525 |
| Jan 21, 2026 | $31.00 | $31.21 | $27.40 | $28.90 | -4.75% | 4,966,413 |
| Jan 20, 2026 | $31.45 | $34.37 | $30.29 | $30.34 | -9.19% | 4,034,332 |
| Jan 16, 2026 | $30.79 | $34.33 | $30.66 | $33.41 | +12.30% | 5,026,793 |
| Jan 15, 2026 | $29.70 | $30.88 | $28.92 | $29.75 | -0.87% | 2,361,960 |
| Jan 14, 2026 | $27.50 | $30.05 | $26.43 | $30.01 | +7.29% | 3,983,387 |
| Jan 13, 2026 | $31.42 | $31.50 | $27.46 | $27.97 | -8.11% | 3,747,093 |
| Jan 12, 2026 | $30.38 | $30.64 | $28.33 | $30.44 | +1.10% | 2,646,403 |
| Jan 9, 2026 | $28.45 | $31.00 | $26.51 | $30.11 | +7.57% | 4,235,215 |
| Jan 8, 2026 | $28.10 | $31.25 | $27.47 | $27.99 | +2.34% | 4,255,342 |
| Jan 7, 2026 | $26.26 | $29.01 | $25.30 | $27.35 | +3.40% | 3,681,502 |
| Jan 6, 2026 | $26.13 | $27.22 | $25.00 | $26.45 | +2.64% | 4,122,360 |
| Jan 5, 2026 | $24.62 | $26.07 | $23.75 | $25.77 | +8.46% | 3,835,857 |
| Jan 2, 2026 | $23.11 | $23.82 | $21.62 | $23.76 | +6.21% | 4,133,609 |
| Dec 31, 2025 | $22.75 | $23.14 | $21.97 | $22.37 | -1.54% | 3,124,758 |
| Dec 30, 2025 | $23.86 | $24.45 | $22.70 | $22.72 | -3.73% | 3,328,752 |
| Dec 29, 2025 | $22.92 | $24.85 | $22.78 | $23.60 | +1.11% | 2,880,035 |
| Dec 26, 2025 | $27.00 | $27.15 | $23.05 | $23.34 | -13.68% | 3,822,293 |
| Dec 24, 2025 | $27.09 | $27.90 | $25.46 | $27.04 | +2.19% | 2,101,532 |
| Dec 23, 2025 | $26.28 | $27.48 | $25.91 | $26.46 | -7.48% | 4,372,345 |
| Dec 22, 2025 | $25.51 | $28.74 | $25.33 | $28.60 | +16.02% | 6,374,374 |
| Dec 19, 2025 | $20.34 | $24.91 | $20.30 | $24.65 | +22.82% | 8,173,113 |
| Dec 18, 2025 | $19.21 | $20.30 | $18.94 | $20.07 | +8.31% | 1,882,200 |
| Dec 17, 2025 | $20.39 | $20.62 | $18.52 | $18.53 | -8.63% | 1,527,521 |
| Dec 16, 2025 | $20.00 | $20.66 | $19.36 | $20.28 | -0.39% | 1,511,897 |
| Dec 15, 2025 | $22.32 | $23.66 | $20.32 | $20.36 | -7.87% | 3,730,181 |
| Dec 12, 2025 | $23.78 | $24.19 | $21.63 | $22.10 | -6.00% | 3,775,308 |
| Dec 11, 2025 | $21.85 | $23.83 | $20.56 | $23.51 | +10.38% | 3,664,750 |
| Dec 10, 2025 | $19.52 | $21.88 | $18.99 | $21.30 | +9.46% | 3,501,764 |
| Dec 9, 2025 | $19.15 | $19.95 | $18.63 | $19.46 | +1.73% | 1,342,189 |
| Dec 8, 2025 | $20.05 | $20.38 | $18.45 | $19.13 | -3.43% | 1,755,560 |
| Dec 5, 2025 | $20.38 | $21.02 | $19.67 | $19.81 | -2.03% | 1,881,834 |
| Dec 4, 2025 | $18.69 | $20.50 | $18.56 | $20.22 | +9.00% | 2,279,081 |
| Dec 3, 2025 | $17.85 | $18.86 | $17.51 | $18.55 | +3.63% | 1,811,349 |
| Dec 2, 2025 | $16.94 | $18.53 | $16.84 | $17.90 | +6.48% | 2,096,823 |
| Dec 1, 2025 | $17.19 | $17.27 | $16.55 | $16.81 | -5.08% | 1,475,853 |
| Nov 28, 2025 | $17.66 | $18.06 | $17.49 | $17.71 | +1.61% | 720,623 |
| Nov 26, 2025 | $17.62 | $18.28 | $17.17 | $17.43 | +0.52% | 1,464,102 |
| Nov 25, 2025 | $16.97 | $17.84 | $16.82 | $17.34 | +2.85% | 1,523,333 |
| Nov 24, 2025 | $16.75 | $17.05 | $16.36 | $16.86 | +0.48% | 1,569,536 |
| Nov 21, 2025 | $17.03 | $17.40 | $16.00 | $16.78 | -0.83% | 2,111,561 |
| Nov 20, 2025 | $19.61 | $20.00 | $16.90 | $16.92 | -12.87% | 2,753,802 |
| Nov 19, 2025 | $19.73 | $20.21 | $19.11 | $19.42 | -1.72% | 1,451,926 |
| Nov 18, 2025 | $19.00 | $20.09 | $18.85 | $19.76 | +1.44% | 2,150,422 |
| Nov 17, 2025 | $22.98 | $22.98 | $19.12 | $19.48 | -15.12% | 3,628,753 |
| Nov 14, 2025 | $20.97 | $24.35 | $20.82 | $22.95 | +7.14% | 4,459,678 |
| Nov 13, 2025 | $22.67 | $24.22 | $20.41 | $21.42 | +16.99% | 8,164,845 |
| Nov 12, 2025 | $19.26 | $19.48 | $18.21 | $18.31 | -4.29% | 2,410,312 |
| Nov 11, 2025 | $19.00 | $19.57 | $18.43 | $19.13 | -0.57% | 1,216,017 |
| Nov 10, 2025 | $20.00 | $20.29 | $18.82 | $19.24 | -2.53% | 1,388,291 |
| Nov 7, 2025 | $19.02 | $20.25 | $18.39 | $19.74 | +2.12% | 2,365,602 |
| Nov 6, 2025 | $22.22 | $22.28 | $19.19 | $19.33 | -14.09% | 2,607,472 |
| Nov 5, 2025 | $22.61 | $22.87 | $22.17 | $22.50 | -1.53% | 1,080,734 |
| Nov 4, 2025 | $22.66 | $24.30 | $22.48 | $22.85 | -3.91% | 1,269,680 |
| Nov 3, 2025 | $24.06 | $24.07 | $23.20 | $23.78 | – | 982,120 |
Seasonality
FLY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.7% | 1.3% | 7.5% | -0.2% | 12.8% | -5.1% | -3.8% | 21.3% | -3.5% | -6.7% | 6.1% | 3.0% |
| Months up | 4 of 8 | 5 of 8 | 4 of 8 | 4 of 8 | 6 of 8 | 4 of 8 | 3 of 8 | 5 of 9 | 4 of 9 | 1 of 9 | 4 of 9 | 2 of 8 |
| 2026 | 12.7% | -23.5% | 47.7% | 21.5% | 34.4% | -36.8% | -30.9% | 3.9% | 9.6% | -22.5% | 40.6% | |
| 2025 | 166.4% | -35.4% | -17.3% | -27.0% | 26.3% | |||||||
| 2022 | 0.0% | |||||||||||
| 2021 | -3.1% | 24.6% | 41.7% | 0.4% | -0.1% | 0.2% | 0.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2020 | -12.9% | 0.2% | -58.8% | -13.8% | 36.4% | -0.8% | -21.0% | 11.6% | 0.3% | -18.3% | 36.8% | 21.5% |
| 2019 | 6.9% | 1.7% | 20.6% | 6.3% | 10.4% | 7.2% | -2.5% | 21.8% | -0.8% | -1.0% | -3.3% | -0.2% |
| 2018 | 1.7% | -11.5% | 14.5% | -7.7% | 18.8% | -3.5% | -1.9% | 7.1% | -4.7% | -6.7% | -7.5% | -13.2% |
| 2017 | 3.2% | -1.9% | -2.6% | -1.9% | 0.1% | 4.4% | 4.8% | -3.3% | 2.9% | -0.5% | -1.9% | -5.7% |
| 2016 | -13.8% | 8.5% | -0.4% | -7.8% | -2.6% | -13.0% | 24.8% | -3.2% | -3.3% | 5.8% | 12.7% | -3.8% |
| 2015 | 12.3% | -2.6% | 1.4% | 5.1% | 1.2% | -4.2% | -12.5% | 0.3% | -0.1% | 4.3% | -0.8% |
See a number that looks wrong?