Starfighters Space, Inc. Common Stock (FJET)
3.9800
+0.00 (0.00%)
NYSE· Last Trade: Aug 21st, 6:13 AM EDT
Historical Prices For Starfighters Space, Inc. Common Stock (FJET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/20/2026 | 3.86 | 4.02 | 3.73 | 3.98 | 666,710 | 3.98 |
| 8/19/2026 | 4.00 | 4.09 | 3.87 | 3.97 | 835,493 | 3.97 |
| 8/18/2026 | 4.02 | 4.08 | 3.85 | 3.97 | 441,061 | 3.97 |
| 8/17/2026 | 4.26 | 4.28 | 4.00 | 4.05 | 773,433 | 4.05 |
| 8/14/2026 | 4.03 | 4.26 | 3.90 | 4.24 | 810,434 | 4.24 |
| 8/13/2026 | 3.96 | 4.12 | 3.89 | 4.01 | 849,436 | 4.01 |
| 8/12/2026 | 4.12 | 4.14 | 3.84 | 3.96 | 626,720 | 3.96 |
| 8/11/2026 | 3.98 | 4.10 | 3.88 | 4.10 | 498,672 | 4.10 |
| 8/10/2026 | 4.01 | 4.20 | 3.88 | 3.94 | 466,885 | 3.94 |
| 8/07/2026 | 3.88 | 4.08 | 3.86 | 3.99 | 529,592 | 3.99 |
| 8/06/2026 | 3.73 | 3.93 | 3.73 | 3.80 | 402,870 | 3.80 |
| 8/05/2026 | 4.03 | 4.05 | 3.73 | 3.73 | 409,364 | 3.73 |
| 8/04/2026 | 3.88 | 4.10 | 3.83 | 4.03 | 886,805 | 4.03 |
| 8/03/2026 | 3.61 | 3.90 | 3.58 | 3.80 | 770,427 | 3.80 |
| 7/31/2026 | 3.52 | 3.74 | 3.47 | 3.55 | 549,295 | 3.55 |
| 7/30/2026 | 3.52 | 3.67 | 3.46 | 3.55 | 555,975 | 3.55 |
| 7/29/2026 | 3.64 | 3.74 | 3.43 | 3.47 | 550,811 | 3.47 |
| 7/28/2026 | 3.65 | 3.72 | 3.40 | 3.68 | 408,853 | 3.68 |
| 7/27/2026 | 3.50 | 3.71 | 3.48 | 3.65 | 634,855 | 3.65 |
| 7/24/2026 | 3.72 | 3.72 | 3.39 | 3.43 | 625,311 | 3.43 |
| 7/23/2026 | 3.65 | 3.73 | 3.43 | 3.71 | 883,936 | 3.71 |
| 7/22/2026 | 4.01 | 4.11 | 3.70 | 3.72 | 661,991 | 3.72 |
| 7/21/2026 | 3.72 | 4.08 | 3.65 | 4.03 | 748,341 | 4.03 |
| 7/20/2026 | 3.85 | 3.93 | 3.55 | 3.69 | 697,580 | 3.69 |
| 7/17/2026 | 3.90 | 3.96 | 3.68 | 3.85 | 896,978 | 3.85 |
| 7/16/2026 | 4.32 | 4.37 | 3.95 | 3.98 | 1,142,598 | 3.98 |
| 7/15/2026 | 4.74 | 4.95 | 4.31 | 4.37 | 821,663 | 4.37 |
| 7/14/2026 | 4.66 | 4.93 | 4.63 | 4.73 | 611,312 | 4.73 |
| 7/13/2026 | 4.45 | 4.84 | 4.36 | 4.73 | 942,410 | 4.73 |
| 7/10/2026 | 4.51 | 4.60 | 4.25 | 4.45 | 583,535 | 4.45 |
| 7/09/2026 | 4.45 | 4.62 | 4.35 | 4.47 | 454,665 | 4.47 |
| 7/08/2026 | 4.57 | 4.80 | 4.36 | 4.48 | 834,475 | 4.48 |
| 7/07/2026 | 4.85 | 4.99 | 4.54 | 4.62 | 717,983 | 4.62 |
| 7/06/2026 | 4.85 | 5.05 | 4.83 | 4.84 | 641,634 | 4.84 |
| 7/02/2026 | 5.02 | 5.09 | 4.76 | 4.86 | 1,092,851 | 4.86 |
| 7/01/2026 | 5.33 | 5.59 | 4.90 | 4.90 | 1,239,786 | 4.90 |
| 6/30/2026 | 5.60 | 5.72 | 5.09 | 5.32 | 1,458,944 | 5.32 |
| 6/29/2026 | 5.42 | 5.72 | 5.17 | 5.63 | 1,173,322 | 5.63 |
| 6/26/2026 | 4.38 | 5.46 | 4.38 | 5.40 | 7,410,251 | 5.40 |
| 6/25/2026 | 4.22 | 4.78 | 4.21 | 4.38 | 1,488,297 | 4.38 |
| 6/24/2026 | 4.50 | 4.55 | 4.11 | 4.18 | 1,238,801 | 4.18 |
| 6/23/2026 | 4.55 | 4.74 | 4.35 | 4.53 | 1,824,569 | 4.53 |
| 6/22/2026 | 5.10 | 5.15 | 4.67 | 4.68 | 2,340,663 | 4.68 |
| 6/18/2026 | 5.35 | 5.49 | 4.94 | 5.22 | 1,940,156 | 5.22 |
| 6/17/2026 | 5.50 | 5.63 | 5.20 | 5.31 | 1,459,076 | 5.31 |
| 6/16/2026 | 5.70 | 5.79 | 5.38 | 5.57 | 1,600,602 | 5.57 |
| 6/15/2026 | 6.33 | 6.42 | 5.56 | 5.70 | 2,020,982 | 5.70 |
| 6/12/2026 | 7.17 | 7.17 | 5.90 | 6.18 | 2,623,350 | 6.18 |
| 6/11/2026 | 7.80 | 8.08 | 6.71 | 6.75 | 2,376,995 | 6.75 |
| 6/10/2026 | 7.11 | 8.10 | 6.92 | 8.10 | 1,520,921 | 8.10 |
| 6/09/2026 | 8.17 | 8.45 | 7.09 | 7.35 | 2,347,048 | 7.35 |
| 6/08/2026 | 8.71 | 8.99 | 7.93 | 8.14 | 2,640,277 | 8.14 |
| 6/05/2026 | 9.50 | 9.75 | 8.05 | 8.30 | 2,669,629 | 8.30 |
| 6/04/2026 | 8.65 | 10.55 | 8.41 | 9.57 | 6,772,696 | 9.57 |
| 6/03/2026 | 8.65 | 9.50 | 8.07 | 8.74 | 3,753,908 | 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 | 9,213,927 | 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 |