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 (%)
Oct 31, 2019 20.59 20.65 20.21 20.31 83,947 -0.34(-1.65%)
Oct 30, 2019 21.39 21.44 20.60 20.65 122,831 -0.64(-3.01%)
Oct 29, 2019 21.20 21.44 21.02 21.29 650,883 +0.07(+0.33%)
Oct 28, 2019 21.30 21.40 21.10 21.22 157,193 +0.11(+0.52%)
Oct 25, 2019 21.35 21.40 21.01 21.11 184,900 -0.19(-0.89%)
Oct 24, 2019 21.00 21.46 20.79 21.30 168,994 +0.52(+2.50%)
Oct 23, 2019 20.41 20.89 20.18 20.78 503,750 +0.43(+2.11%)
Oct 22, 2019 20.18 20.50 20.03 20.35 141,280 +0.15(+0.74%)
Oct 21, 2019 20.10 20.26 19.80 20.20 124,147 +0.68(+3.48%)
Oct 18, 2019 19.43 19.68 19.29 19.52 98,300 +0.13(+0.67%)
Oct 17, 2019 19.45 19.72 19.36 19.39 60,547 -0.14(-0.72%)
Oct 16, 2019 19.50 19.70 19.41 19.53 162,526 +0.11(+0.57%)
Oct 15, 2019 19.37 19.60 19.10 19.42 269,696 +0.22(+1.15%)
Oct 14, 2019 19.15 19.27 19.02 19.20 228,797 -0.13(-0.67%)
Oct 11, 2019 19.39 19.87 19.31 19.33 118,600 -0.06(-0.31%)
Oct 10, 2019 19.22 19.64 19.15 19.39 117,148 +0.24(+1.25%)
Oct 09, 2019 19.19 19.48 18.90 19.15 101,501 -0.07(-0.36%)
Oct 08, 2019 19.31 19.45 19.13 19.22 121,035 -0.25(-1.28%)
Oct 07, 2019 19.78 19.98 18.90 19.47 263,834 -0.44(-2.21%)
Oct 04, 2019 20.33 20.33 19.84 19.91 117,800 -0.32(-1.58%)
Oct 03, 2019 20.06 20.41 19.85 20.23 106,391 +0.12(+0.60%)
Oct 02, 2019 20.36 20.42 19.83 20.11 167,157 -0.39(-1.90%)
Oct 01, 2019 20.55 20.86 20.25 20.50 144,129 -0.01(-0.05%)
Sep 30, 2019 20.18 20.73 20.00 20.51 442,935 +0.28(+1.38%)
Sep 27, 2019 20.35 20.50 20.10 20.23 95,500 -0.06(-0.30%)
Sep 26, 2019 20.20 20.44 20.00 20.29 135,728 +0.01(+0.05%)
Sep 25, 2019 20.18 20.46 20.04 20.28 178,592 -0.07(-0.34%)
Sep 24, 2019 20.51 20.75 20.23 20.35 209,980 -0.30(-1.45%)
Sep 23, 2019 20.37 20.80 19.79 20.65 229,259 -0.15(-0.72%)
Sep 20, 2019 21.15 21.30 20.59 20.80 153,900 -0.35(-1.65%)
Sep 19, 2019 20.71 21.30 20.67 21.15 225,082 +0.33(+1.59%)
Sep 18, 2019 20.80 21.00 20.59 20.82 116,065 -0.02(-0.10%)
Sep 17, 2019 20.81 21.05 20.43 20.84 268,932 +0.01(+0.05%)
Sep 16, 2019 21.21 21.44 20.76 20.83 260,056 -0.48(-2.25%)
Sep 13, 2019 21.27 21.50 20.87 21.31 233,600 +0.14(+0.66%)
Sep 12, 2019 21.24 21.50 20.87 21.17 172,759 -0.05(-0.24%)
Sep 11, 2019 20.83 21.25 20.83 21.22 312,092 +0.40(+1.92%)
Sep 10, 2019 21.15 21.40 20.70 20.82 242,654 -0.44(-2.07%)
Sep 09, 2019 21.50 21.80 20.91 21.26 486,713 -0.27(-1.25%)
Sep 06, 2019 21.92 22.11 21.50 21.53 395,300 -0.22(-1.01%)
Sep 05, 2019 20.93 21.87 20.88 21.75 675,053 +0.94(+4.52%)
Sep 04, 2019 20.92 21.17 20.80 20.81 374,303 +0.02(+0.10%)
Sep 03, 2019 20.75 21.20 20.68 20.79 658,944 +0.11(+0.53%)
Aug 30, 2019 20.89 20.89 20.33 20.68 220,700 +0.02(+0.10%)
Aug 29, 2019 20.29 20.91 20.25 20.66 940,034 +0.66(+3.30%)
Aug 28, 2019 20.08 20.37 19.92 20.00 299,588 +0.05(+0.25%)
Aug 27, 2019 20.00 20.20 19.70 19.95 318,044 +0.05(+0.25%)
Aug 26, 2019 20.42 20.42 19.52 19.90 293,756 -0.10(-0.50%)
Aug 23, 2019 19.96 20.46 19.74 20.00 339,300 +0.15(+0.76%)
Aug 22, 2019 19.78 21.24 19.53 19.85 847,621 +1.58(+8.65%)
Aug 21, 2019 18.02 18.78 18.02 18.27 326,350 +0.29(+1.61%)
Aug 20, 2019 17.95 17.99 17.51 17.98 248,596 +0.06(+0.33%)
Aug 19, 2019 17.09 18.11 17.09 17.92 359,050 +0.94(+5.54%)
Aug 16, 2019 16.79 17.20 16.79 16.98 166,700 +0.22(+1.31%)
Aug 15, 2019 16.68 16.81 16.40 16.76 136,729 +0.17(+1.02%)
Aug 14, 2019 16.63 16.68 16.38 16.59 109,787 -0.17(-1.01%)
Aug 13, 2019 16.50 16.94 16.50 16.76 90,665 +0.02(+0.12%)
Aug 12, 2019 16.83 16.87 16.50 16.74 109,346 -0.26(-1.53%)
Aug 09, 2019 17.06 17.09 16.90 17.00 51,700 -0.07(-0.41%)
Aug 08, 2019 16.82 17.13 16.70 17.07 79,388 +0.26(+1.55%)
Aug 07, 2019 16.54 16.89 16.42 16.81 55,109 +0.03(+0.18%)
Aug 06, 2019 16.81 17.07 16.61 16.78 86,290 +0.06(+0.36%)
Aug 05, 2019 16.63 16.83 16.52 16.72 100,141 -0.13(-0.77%)
Aug 02, 2019 16.79 16.93 16.41 16.85 157,400 -0.02(-0.12%)
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.