Starfighters Space, Inc. Common Stock (FJET)
8.7400
+0.0900 (1.04%)
NYSE· Last Trade: Jun 3rd, 7:22 PM EDT
Historical Prices For Starfighters Space, Inc. Common Stock (FJET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 8.65 | 9.50 | 8.07 | 8.74 | 3,731,795 | 8.74 |
| 6/02/2026 | 9.05 | 9.19 | 8.30 | 8.65 | 4,480,979 | 8.65 |
| 6/01/2026 | 7.23 | 9.75 | 6.80 | 9.50 | 9,212,830 | 9.50 |
| 5/29/2026 | 0.00 | 7.74 | 6.25 | 7.46 | 4,322,580 | 7.46 |
| 5/28/2026 | 6.70 | 7.03 | 6.45 | 6.84 | 2,147,267 | 6.84 |
| 5/27/2026 | 6.65 | 7.05 | 6.17 | 6.64 | 3,704,231 | 6.64 |
| 5/26/2026 | 7.94 | 7.98 | 6.32 | 6.44 | 7,060,108 | 6.44 |
| 5/22/2026 | 5.23 | 7.50 | 5.23 | 7.20 | 12,461,174 | 7.20 |
| 5/21/2026 | 5.13 | 5.20 | 4.87 | 5.15 | 1,737,948 | 5.15 |
| 5/20/2026 | 5.51 | 5.59 | 4.90 | 5.14 | 1,709,286 | 5.14 |
| 5/19/2026 | 5.27 | 5.65 | 5.15 | 5.45 | 902,837 | 5.45 |
| 5/18/2026 | 5.44 | 5.58 | 5.08 | 5.28 | 816,359 | 5.28 |
| 5/15/2026 | 5.00 | 5.62 | 5.00 | 5.41 | 1,350,443 | 5.41 |
| 5/14/2026 | 5.02 | 5.21 | 4.85 | 5.14 | 924,186 | 5.14 |
| 5/13/2026 | 5.11 | 5.18 | 4.73 | 5.02 | 1,057,961 | 5.02 |
| 5/12/2026 | 5.34 | 5.37 | 4.85 | 5.01 | 1,239,692 | 5.01 |
| 5/11/2026 | 5.77 | 5.88 | 5.30 | 5.39 | 1,870,945 | 5.39 |
| 5/08/2026 | 5.40 | 5.86 | 5.24 | 5.68 | 1,380,027 | 5.68 |
| 5/07/2026 | 5.26 | 5.56 | 5.18 | 5.32 | 784,113 | 5.32 |
| 5/06/2026 | 4.96 | 5.36 | 4.90 | 5.19 | 888,380 | 5.19 |
| 5/05/2026 | 4.97 | 5.07 | 4.71 | 4.90 | 809,407 | 4.90 |
| 5/04/2026 | 5.00 | 5.20 | 4.90 | 4.90 | 844,539 | 4.90 |
| 5/01/2026 | 5.13 | 5.42 | 4.85 | 5.04 | 1,107,266 | 5.04 |
| 4/30/2026 | 5.36 | 5.38 | 4.69 | 5.03 | 2,012,829 | 5.03 |
| 4/29/2026 | 5.85 | 5.87 | 5.00 | 5.22 | 984,693 | 5.22 |
| 4/28/2026 | 6.06 | 6.32 | 5.75 | 5.82 | 542,758 | 5.82 |
| 4/27/2026 | 5.91 | 6.20 | 5.80 | 6.09 | 492,226 | 6.09 |
| 4/24/2026 | 6.14 | 6.23 | 5.75 | 5.91 | 826,373 | 5.91 |
| 4/23/2026 | 6.51 | 6.78 | 5.90 | 6.05 | 1,312,238 | 6.05 |
| 4/22/2026 | 6.50 | 7.25 | 6.50 | 6.84 | 1,376,468 | 6.84 |
| 4/21/2026 | 5.88 | 6.70 | 5.88 | 6.45 | 1,959,950 | 6.45 |
| 4/20/2026 | 6.14 | 6.18 | 5.75 | 5.80 | 1,159,733 | 5.80 |
| 4/17/2026 | 6.72 | 7.23 | 6.11 | 6.30 | 1,866,390 | 6.30 |
| 4/16/2026 | 5.49 | 6.80 | 5.32 | 6.72 | 2,766,275 | 6.72 |
| 4/15/2026 | 5.09 | 5.50 | 4.92 | 5.38 | 1,228,377 | 5.38 |
| 4/14/2026 | 4.88 | 5.22 | 4.81 | 5.06 | 968,033 | 5.06 |
| 4/13/2026 | 4.58 | 5.00 | 4.39 | 4.74 | 1,069,745 | 4.74 |
| 4/10/2026 | 5.20 | 5.22 | 4.85 | 4.85 | 1,196,818 | 4.85 |
| 4/09/2026 | 5.44 | 5.63 | 5.11 | 5.17 | 693,774 | 5.17 |
| 4/08/2026 | 5.99 | 6.00 | 5.31 | 5.39 | 993,983 | 5.39 |
| 4/07/2026 | 5.85 | 5.93 | 5.45 | 5.55 | 572,596 | 5.55 |
| 4/06/2026 | 6.60 | 6.81 | 5.80 | 5.85 | 1,302,931 | 5.85 |
| 4/02/2026 | 6.10 | 7.11 | 6.00 | 6.61 | 1,170,293 | 6.61 |
| 4/01/2026 | 6.10 | 6.69 | 6.08 | 6.13 | 514,177 | 6.13 |
| 3/31/2026 | 5.80 | 6.13 | 5.65 | 5.92 | 445,237 | 5.92 |
| 3/30/2026 | 6.00 | 6.00 | 5.56 | 5.71 | 546,018 | 5.71 |
| 3/27/2026 | 6.47 | 6.48 | 6.00 | 6.05 | 472,968 | 6.05 |
| 3/26/2026 | 6.86 | 7.30 | 6.44 | 6.54 | 449,499 | 6.54 |
| 3/25/2026 | 6.70 | 7.07 | 6.61 | 6.98 | 668,923 | 6.98 |
| 3/24/2026 | 6.64 | 6.84 | 6.39 | 6.64 | 606,568 | 6.64 |
| 3/23/2026 | 7.03 | 7.09 | 6.35 | 6.73 | 958,893 | 6.73 |
| 3/20/2026 | 7.42 | 7.49 | 6.75 | 6.92 | 2,125,634 | 6.92 |
| 3/19/2026 | 7.60 | 7.60 | 7.07 | 7.50 | 665,914 | 7.50 |
| 3/18/2026 | 8.40 | 8.48 | 7.60 | 7.71 | 899,056 | 7.71 |
| 3/17/2026 | 7.03 | 8.18 | 6.90 | 8.08 | 1,184,512 | 8.08 |
| 3/16/2026 | 7.24 | 7.39 | 6.80 | 7.23 | 574,957 | 7.23 |
| 3/13/2026 | 8.39 | 8.39 | 6.95 | 7.11 | 1,012,090 | 7.11 |
| 3/12/2026 | 7.82 | 7.98 | 7.40 | 7.60 | 452,862 | 7.60 |
| 3/11/2026 | 7.40 | 8.09 | 7.21 | 8.05 | 963,163 | 8.05 |
| 3/10/2026 | 8.10 | 8.13 | 7.20 | 7.40 | 886,852 | 7.40 |
| 3/09/2026 | 7.67 | 8.39 | 7.35 | 8.03 | 1,193,176 | 8.03 |
| 3/06/2026 | 6.59 | 8.46 | 6.55 | 7.78 | 2,572,789 | 7.78 |
| 3/05/2026 | 6.50 | 7.20 | 6.50 | 6.67 | 883,050 | 6.67 |
| 3/04/2026 | 6.53 | 6.69 | 5.94 | 6.69 | 1,012,455 | 6.69 |