XNAS
Datos históricos de Firefly Aerospace Inc.
Firefly Aerospace Inc. · FLY
$20.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:15 UTC
- Variación en el periodo
- −29.48%
- Máximo
- US$62.17
- 26 de mayo de 2026
- Mínimo
- US$16.00
- 21 de noviembre de 2025
- Volumen medio diario
- 4.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.72 | 20.96 | 19.65 | 20.00 | −3.24% | 2.85 M |
| 8 oct 2026 | 21.19 | 21.57 | 20.06 | 20.67 | −3.91% | 3.57 M |
| 7 oct 2026 | 22.03 | 22.15 | 21.16 | 21.51 | −5.78% | 3.19 M |
| 6 oct 2026 | 23.19 | 24.13 | 22.34 | 22.83 | +1.06% | 4.22 M |
| 5 oct 2026 | 23.26 | 23.26 | 22.04 | 22.59 | −3.13% | 3.59 M |
| 2 oct 2026 | 23.16 | 24.04 | 22.42 | 23.32 | +2.06% | 4.71 M |
| 1 oct 2026 | 23.35 | 24.37 | 22.76 | 22.85 | −1.30% | 3.91 M |
| 30 sep 2026 | 23.90 | 24.75 | 23.14 | 23.15 | +1.27% | 4.32 M |
| 29 sep 2026 | 24.68 | 25.17 | 22.61 | 22.86 | −5.18% | 3.05 M |
| 28 sep 2026 | 23.95 | 25.10 | 23.75 | 24.11 | −1.03% | 3.5 M |
| 25 sep 2026 | 23.31 | 25.58 | 23.30 | 24.36 | +5.50% | 5.29 M |
| 24 sep 2026 | 21.60 | 23.30 | 21.35 | 23.09 | +5.43% | 2.65 M |
| 23 sep 2026 | 23.30 | 23.34 | 21.73 | 21.90 | −6.19% | 2.08 M |
| 22 sep 2026 | 22.86 | 23.41 | 22.15 | 23.35 | +2.28% | 2.69 M |
| 21 sep 2026 | 21.56 | 23.02 | 21.56 | 22.83 | +8.85% | 2.82 M |
| 18 sep 2026 | 21.86 | 22.00 | 20.48 | 20.97 | −3.45% | 9.22 M |
| 17 sep 2026 | 20.98 | 22.21 | 20.81 | 21.72 | +7.10% | 2.43 M |
| 16 sep 2026 | 20.68 | 20.72 | 19.56 | 20.28 | −1.02% | 3.2 M |
| 15 sep 2026 | 21.21 | 21.67 | 20.42 | 20.49 | −4.07% | 2.86 M |
| 14 sep 2026 | 20.53 | 22.36 | 20.39 | 21.36 | +1.09% | 2.09 M |
| 11 sep 2026 | 21.05 | 21.81 | 20.87 | 21.13 | +1.10% | 1.9 M |
| 10 sep 2026 | 21.44 | 22.60 | 20.74 | 20.90 | −4.17% | 2.17 M |
| 9 sep 2026 | 23.24 | 23.30 | 21.76 | 21.81 | −4.76% | 2.22 M |
| 8 sep 2026 | 22.05 | 23.45 | 21.42 | 22.90 | +5.68% | 3.13 M |
| 4 sep 2026 | 21.52 | 21.97 | 21.08 | 21.67 | +2.90% | 1.8 M |
| 3 sep 2026 | 21.44 | 21.65 | 20.70 | 21.06 | −0.05% | 1.82 M |
| 2 sep 2026 | 20.70 | 21.24 | 20.68 | 21.07 | +1.94% | 2.1 M |
| 1 sep 2026 | 20.46 | 21.25 | 20.35 | 20.67 | −2.13% | 2.1 M |
| 31 ago 2026 | 21.04 | 21.65 | 20.89 | 21.12 | −0.66% | 2.17 M |
| 28 ago 2026 | 21.98 | 22.06 | 20.79 | 21.26 | −4.06% | 2.91 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.