$40.44
−1.65−3.92%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on FLY
Firefly Aerospace Inc. Common Stock is down 3.92% to $40.44, lagging the Industrials sector on 0.73× average volume.
- Underperforming the Industrials sector by 3.38 points today (−0.54% group vs. −3.92% here)
- Sitting 42% of the way between 52W low $16.00 and high $73.80
- Volume tracking at 0.73× the 20-day average — roughly in line with recent sessions
- Opened up 3.23% from the prior close of $42.09
Range: $40.44 – 41.75Change: −2.88%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $41.64 | 104.1K |
| Apr 21, 1:40 PM | $41.51 | 117.8K |
| Apr 21, 1:45 PM | $41.52 | 69.6K |
| Apr 21, 1:50 PM | $41.51 | 151.9K |
| Apr 21, 1:55 PM | $41.52 | 63.0K |
| Apr 21, 2:00 PM | $41.54 | 129.9K |
| Apr 21, 2:05 PM | $41.38 | 67.5K |
| Apr 21, 2:10 PM | $41.54 | 76.6K |
| Apr 21, 2:15 PM | $41.66 | 138.5K |
| Apr 21, 2:20 PM | $41.62 | 123.0K |
| Apr 21, 2:25 PM | $41.68 | 144.3K |
| Apr 21, 2:30 PM | $41.75 | 114.1K |
| Apr 21, 2:35 PM | $41.59 | 155.1K |
| Apr 21, 2:40 PM | $41.53 | 120.8K |
| Apr 21, 2:45 PM | $41.45 | 79.5K |
| Apr 21, 2:50 PM | $41.42 | 110.0K |
| Apr 21, 2:55 PM | $41.30 | 143.3K |
| Apr 21, 3:00 PM | $41.40 | 107.6K |
| Apr 21, 3:05 PM | $41.29 | 83.1K |
| Apr 21, 3:10 PM | $41.26 | 68.3K |
| Apr 21, 3:15 PM | $41.23 | 98.7K |
| Apr 21, 3:20 PM | $41.23 | 97.0K |
| Apr 21, 3:25 PM | $41.36 | 71.6K |
| Apr 21, 3:30 PM | $41.51 | 158.1K |
| Apr 21, 3:35 PM | $41.38 | 144.2K |
| Apr 21, 3:40 PM | $41.37 | 61.1K |
| Apr 21, 3:45 PM | $41.40 | 84.2K |
| Apr 21, 3:50 PM | $41.37 | 142.7K |
| Apr 21, 3:55 PM | $41.22 | 151.2K |
| Apr 21, 4:00 PM | $41.38 | 160.5K |
| Apr 21, 4:05 PM | $41.23 | 93.7K |
| Apr 21, 4:10 PM | $41.33 | 64.9K |
| Apr 21, 4:15 PM | $41.39 | 151.3K |
| Apr 21, 4:20 PM | $41.35 | 122.2K |
| Apr 21, 4:25 PM | $41.40 | 96.6K |
| Apr 21, 4:30 PM | $41.45 | 99.4K |
| Apr 21, 4:35 PM | $41.30 | 144.0K |
| Apr 21, 4:40 PM | $41.42 | 112.9K |
| Apr 21, 4:45 PM | $41.37 | 75.4K |
| Apr 21, 4:50 PM | $41.46 | 123.0K |
| Apr 21, 4:55 PM | $41.32 | 95.3K |
| Apr 21, 5:00 PM | $41.37 | 134.3K |
| Apr 21, 5:05 PM | $41.22 | 135.8K |
| Apr 21, 5:10 PM | $41.17 | 68.4K |
| Apr 21, 5:15 PM | $41.06 | 89.0K |
| Apr 21, 5:20 PM | $41.14 | 66.9K |
| Apr 21, 5:25 PM | $41.05 | 72.6K |
| Apr 21, 5:30 PM | $40.91 | 85.3K |
| Apr 21, 5:35 PM | $40.91 | 61.8K |
| Apr 21, 5:40 PM | $40.98 | 85.5K |
| Apr 21, 5:45 PM | $41.10 | 135.4K |
| Apr 21, 5:50 PM | $41.12 | 97.0K |
| Apr 21, 5:55 PM | $41.14 | 63.0K |
| Apr 21, 6:00 PM | $41.08 | 104.0K |
| Apr 21, 6:05 PM | $41.19 | 144.9K |
| Apr 21, 6:10 PM | $41.25 | 79.3K |
| Apr 21, 6:15 PM | $41.22 | 110.5K |
| Apr 21, 6:20 PM | $41.06 | 153.2K |
| Apr 21, 6:25 PM | $40.96 | 141.2K |
| Apr 21, 6:30 PM | $40.94 | 102.1K |
| Apr 21, 6:35 PM | $40.91 | 127.5K |
| Apr 21, 6:40 PM | $41.04 | 157.1K |
| Apr 21, 6:45 PM | $40.97 | 66.8K |
| Apr 21, 6:50 PM | $41.09 | 93.0K |
| Apr 21, 6:55 PM | $41.23 | 114.4K |
| Apr 21, 7:00 PM | $41.38 | 134.9K |
| Apr 21, 7:05 PM | $41.25 | 103.9K |
| Apr 21, 7:10 PM | $41.14 | 127.0K |
| Apr 21, 7:15 PM | $41.12 | 105.8K |
| Apr 21, 7:20 PM | $40.97 | 144.5K |
| Apr 21, 7:25 PM | $40.83 | 137.8K |
| Apr 21, 7:30 PM | $40.77 | 144.3K |
| Apr 21, 7:35 PM | $40.65 | 100.2K |
| Apr 21, 7:40 PM | $40.68 | 147.5K |
| Apr 21, 7:45 PM | $40.70 | 133.9K |
| Apr 21, 7:50 PM | $40.71 | 67.8K |
| Apr 21, 7:55 PM | $40.58 | 147.7K |
| Apr 21, 8:00 PM | $40.44 | 77.5K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $42.09
- Open
- $43.45
- Day's Range
- $39.22 – 45.75
- 52-Week Range
- $16.00 – 73.80
- Volume
- 5.7M
- Avg Volume (20d)
- 7.8M
- Market Cap
- $5.00B
- Exchange
- NASDAQ
Signals firing on FLY
Live conditions Atoic's detectors match against the tape right now.
Gap Up+3.23% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning FLY. We publish when a signal fires — check back.