Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fly Leasing Ltd ADR (NY: FLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.92 16.95 16.92 16.92 125,000 -0.03(-0.18%)
Apr 29, 2021 16.96 16.99 16.91 16.95 247,919 -0.01(-0.06%)
Apr 28, 2021 16.90 16.96 16.86 16.96 289,141 +0.06(+0.36%)
Apr 27, 2021 16.92 16.92 16.86 16.90 146,023 -0.01(-0.06%)
Apr 26, 2021 16.89 16.93 16.89 16.91 155,646 +0.01(+0.06%)
Apr 23, 2021 16.87 16.95 16.85 16.90 196,800 -0.03(-0.18%)
Apr 22, 2021 16.85 16.93 16.84 16.93 307,847 +0.06(+0.36%)
Apr 21, 2021 16.81 16.90 16.80 16.87 347,849 +0.03(+0.18%)
Apr 20, 2021 16.85 16.86 16.81 16.84 435,496 -0.03(-0.18%)
Apr 19, 2021 16.86 16.92 16.80 16.87 1,043,250 +0.02(+0.12%)
Apr 16, 2021 16.89 16.98 16.85 16.85 1,047,500 -0.07(-0.41%)
Apr 15, 2021 16.85 16.93 16.82 16.92 525,597 +0.09(+0.53%)
Apr 14, 2021 16.90 16.96 16.82 16.83 868,139 -0.10(-0.59%)
Apr 13, 2021 16.81 16.98 16.80 16.93 732,462 +0.05(+0.30%)
Apr 12, 2021 16.80 16.90 16.79 16.88 306,619 +0.09(+0.54%)
Apr 09, 2021 16.80 16.84 16.78 16.79 686,000 -0.01(-0.06%)
Apr 08, 2021 16.89 16.89 16.78 16.80 833,977 -0.09(-0.53%)
Apr 07, 2021 16.78 16.92 16.74 16.89 954,207 +0.10(+0.60%)
Apr 06, 2021 16.81 16.83 16.77 16.79 1,021,836 -0.04(-0.24%)
Apr 05, 2021 16.82 16.85 16.73 16.83 1,678,715 -0.04(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.