Starfighters Space, Inc. Common Stock (FJET)
1.9850
+0.0450 (2.32%)
NYSE · Last Trade: Sep 23rd, 11:21 AM EDT
Historical Prices For Starfighters Space, Inc. Common Stock (FJET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/22/2026 | 2.02 | 2.09 | 1.91 | 1.94 | 2,038,605 | 1.94 |
| 9/21/2026 | 1.68 | 2.10 | 1.67 | 1.97 | 3,632,472 | 1.97 |
| 9/18/2026 | 1.85 | 1.86 | 1.64 | 1.64 | 3,259,724 | 1.64 |
| 9/17/2026 | 1.90 | 1.98 | 1.85 | 1.85 | 1,493,207 | 1.85 |
| 9/16/2026 | 1.96 | 1.96 | 1.85 | 1.86 | 2,232,634 | 1.86 |
| 9/15/2026 | 1.95 | 2.00 | 1.86 | 1.97 | 1,309,347 | 1.97 |
| 9/14/2026 | 1.95 | 2.06 | 1.89 | 1.96 | 1,688,291 | 1.96 |
| 9/11/2026 | 2.04 | 2.07 | 1.92 | 1.95 | 1,331,659 | 1.95 |
| 9/10/2026 | 2.04 | 2.20 | 1.97 | 2.01 | 2,188,369 | 2.01 |
| 9/09/2026 | 2.63 | 2.63 | 1.96 | 2.05 | 7,302,187 | 2.05 |
| 9/08/2026 | 2.80 | 2.86 | 2.62 | 2.63 | 1,406,505 | 2.63 |
| 9/04/2026 | 2.80 | 2.82 | 2.67 | 2.80 | 707,959 | 2.80 |
| 9/03/2026 | 2.84 | 2.85 | 2.75 | 2.78 | 776,437 | 2.78 |
| 9/02/2026 | 2.97 | 3.00 | 2.77 | 2.83 | 768,973 | 2.83 |
| 9/01/2026 | 3.25 | 3.27 | 2.93 | 2.97 | 826,309 | 2.97 |
| 8/31/2026 | 3.45 | 3.50 | 3.28 | 3.32 | 740,958 | 3.32 |
| 8/28/2026 | 3.65 | 3.73 | 3.44 | 3.48 | 738,870 | 3.48 |
| 8/27/2026 | 3.87 | 3.87 | 3.62 | 3.74 | 780,376 | 3.74 |
| 8/26/2026 | 3.77 | 3.91 | 3.77 | 3.87 | 452,102 | 3.87 |
| 8/25/2026 | 3.82 | 3.86 | 3.76 | 3.86 | 350,833 | 3.86 |
| 8/24/2026 | 3.87 | 3.94 | 3.73 | 3.79 | 402,314 | 3.79 |
| 8/21/2026 | 3.98 | 4.06 | 3.76 | 3.90 | 480,972 | 3.90 |
| 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 | 440,986 | 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 | 498,622 | 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 | 886,780 | 4.03 |
| 8/03/2026 | 3.61 | 3.90 | 3.58 | 3.80 | 769,427 | 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 | 634,950 | 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 | 659,981 | 3.72 |
| 7/21/2026 | 3.72 | 4.08 | 3.65 | 4.03 | 748,316 | 4.03 |
| 7/20/2026 | 3.85 | 3.93 | 3.55 | 3.69 | 697,578 | 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 | 942,394 | 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 | 454,664 | 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 | 717,933 | 4.62 |
| 7/06/2026 | 4.85 | 5.05 | 4.83 | 4.84 | 641,284 | 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 |