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, 2019 14.49 14.76 14.49 14.71 147,990 +0.15(+1.03%)
Apr 29, 2019 14.42 14.63 14.38 14.56 30,067 +0.14(+0.97%)
Apr 26, 2019 14.43 14.51 14.30 14.42 49,700 +0.00(+0.00%)
Apr 25, 2019 14.67 14.69 14.37 14.42 57,425 -0.30(-2.04%)
Apr 24, 2019 14.63 14.78 14.51 14.72 92,971 +0.16(+1.10%)
Apr 23, 2019 14.23 14.62 14.23 14.56 81,763 +0.36(+2.54%)
Apr 22, 2019 14.30 14.42 14.15 14.20 100,081 -0.17(-1.18%)
Apr 18, 2019 14.63 14.72 14.30 14.37 88,600 -0.27(-1.84%)
Apr 17, 2019 14.80 14.89 14.56 14.64 73,148 -0.16(-1.08%)
Apr 16, 2019 14.75 14.89 14.72 14.80 111,366 +0.06(+0.41%)
Apr 15, 2019 14.60 14.79 14.45 14.74 98,809 +0.15(+1.03%)
Apr 12, 2019 14.61 14.75 14.55 14.59 87,700 +0.02(+0.14%)
Apr 11, 2019 14.61 14.83 14.51 14.57 87,746 -0.02(-0.14%)
Apr 10, 2019 14.62 14.65 14.29 14.59 96,659 +0.01(+0.07%)
Apr 09, 2019 14.67 14.74 14.54 14.58 81,335 -0.13(-0.88%)
Apr 08, 2019 14.80 14.80 14.65 14.71 160,808 +0.14(+0.96%)
Apr 05, 2019 14.73 14.79 14.52 14.57 111,100 -0.10(-0.68%)
Apr 04, 2019 14.99 15.01 14.45 14.67 219,478 -0.13(-0.88%)
Apr 03, 2019 13.99 15.00 13.99 14.80 816,659 +0.89(+6.40%)
Apr 02, 2019 14.15 14.15 13.85 13.91 92,082 -0.14(-1.00%)
Apr 01, 2019 13.92 14.15 13.86 14.05 103,447 +0.21(+1.52%)
Mar 29, 2019 13.71 13.93 13.71 13.84 70,200 +0.13(+0.95%)
Mar 28, 2019 13.64 13.77 13.64 13.71 69,828 +0.04(+0.29%)
Mar 27, 2019 13.41 13.79 13.41 13.67 125,176 +0.18(+1.33%)
Mar 26, 2019 13.43 13.64 13.39 13.49 67,841 +0.05(+0.37%)
Mar 25, 2019 13.41 13.55 13.35 13.44 82,013 +0.02(+0.15%)
Mar 22, 2019 13.58 13.60 13.29 13.42 64,600 -0.22(-1.61%)
Mar 21, 2019 13.52 13.78 13.52 13.64 90,441 +0.12(+0.89%)
Mar 20, 2019 13.45 13.69 13.37 13.52 107,044 -0.01(-0.07%)
Mar 19, 2019 13.46 13.62 13.42 13.53 59,164 +0.07(+0.52%)
Mar 18, 2019 13.50 13.55 13.40 13.46 53,027 -0.03(-0.22%)
Mar 15, 2019 13.22 13.63 13.15 13.49 125,300 -0.16(-1.17%)
Mar 14, 2019 13.44 13.65 13.34 13.65 124,962 +0.24(+1.79%)
Mar 13, 2019 13.58 13.75 13.19 13.41 126,093 -0.15(-1.11%)
Mar 12, 2019 13.39 13.57 13.29 13.56 163,510 +0.19(+1.42%)
Mar 11, 2019 13.20 13.37 13.03 13.37 163,489 +0.17(+1.29%)
Mar 08, 2019 12.47 13.33 12.47 13.20 215,300 +0.55(+4.35%)
Mar 07, 2019 12.16 12.68 11.80 12.65 355,940 +1.64(+14.90%)
Mar 06, 2019 11.17 11.44 10.92 11.01 94,710 -0.21(-1.87%)
Mar 05, 2019 11.17 11.28 11.15 11.22 40,068 +0.00(+0.00%)
Mar 04, 2019 11.41 11.49 11.19 11.22 30,035 -0.24(-2.09%)
Mar 01, 2019 11.55 11.69 11.40 11.46 32,500 -0.02(-0.17%)
Feb 28, 2019 11.38 11.56 11.38 11.48 45,805 +0.09(+0.79%)
Feb 27, 2019 11.51 11.56 11.35 11.39 46,564 -0.15(-1.30%)
Feb 26, 2019 11.50 11.64 11.37 11.54 45,784 +0.05(+0.44%)
Feb 25, 2019 11.41 11.61 11.41 11.49 37,191 +0.06(+0.52%)
Feb 22, 2019 11.70 11.80 11.35 11.43 52,400 -0.27(-2.31%)
Feb 21, 2019 11.76 11.78 11.61 11.70 47,110 +0.01(+0.09%)
Feb 20, 2019 11.80 11.80 11.60 11.69 54,609 -0.14(-1.18%)
Feb 19, 2019 11.50 11.86 11.50 11.83 59,609 +0.39(+3.41%)
Feb 15, 2019 11.34 11.57 11.34 11.44 114,600 +0.12(+1.06%)
Feb 14, 2019 11.28 11.54 11.21 11.32 158,713 +0.01(+0.09%)
Feb 13, 2019 11.09 11.40 11.07 11.31 55,810 +0.19(+1.71%)
Feb 12, 2019 10.90 11.12 10.90 11.12 75,680 +0.20(+1.83%)
Feb 11, 2019 10.85 11.03 10.85 10.92 52,790 +0.07(+0.65%)
Feb 08, 2019 10.80 10.89 10.75 10.85 93,800 +0.02(+0.18%)
Feb 07, 2019 11.10 11.10 10.80 10.83 65,438 -0.27(-2.43%)
Feb 06, 2019 11.19 11.33 11.10 11.10 60,016 -0.19(-1.68%)
Feb 05, 2019 11.10 11.35 11.05 11.29 51,076 +0.27(+2.45%)
Feb 04, 2019 11.25 11.25 11.00 11.02 50,248 -0.22(-1.96%)
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.