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, 2018 12.43 12.48 12.23 12.29 101,703 -0.14(-1.13%)
Apr 27, 2018 12.50 12.54 12.33 12.43 55,648 -0.10(-0.80%)
Apr 26, 2018 12.56 12.60 12.34 12.53 61,297 -0.08(-0.63%)
Apr 25, 2018 12.82 12.82 12.50 12.61 80,971 -0.11(-0.86%)
Apr 24, 2018 13.04 13.04 12.64 12.72 80,289 -0.20(-1.55%)
Apr 23, 2018 13.10 13.15 12.84 12.92 36,644 -0.16(-1.22%)
Apr 20, 2018 13.16 13.27 13.00 13.08 122,659 -0.08(-0.61%)
Apr 19, 2018 13.22 13.37 13.09 13.16 61,035 -0.12(-0.90%)
Apr 18, 2018 13.53 13.60 13.26 13.28 47,903 -0.10(-0.75%)
Apr 17, 2018 13.24 13.47 13.24 13.38 76,079 -0.02(-0.15%)
Apr 16, 2018 13.49 13.51 13.24 13.40 52,417 +0.06(+0.45%)
Apr 13, 2018 13.56 13.56 13.21 13.34 39,802 -0.14(-1.04%)
Apr 12, 2018 13.52 13.64 13.40 13.48 43,085 -0.03(-0.22%)
Apr 11, 2018 13.43 13.61 13.33 13.51 44,938 +0.03(+0.22%)
Apr 10, 2018 13.51 13.68 13.43 13.48 55,868 +0.05(+0.37%)
Apr 09, 2018 13.38 13.61 13.24 13.43 114,165 +0.05(+0.37%)
Apr 06, 2018 13.66 13.78 13.30 13.38 80,093 -0.33(-2.41%)
Apr 05, 2018 13.55 13.73 13.47 13.71 57,536 +0.21(+1.56%)
Apr 04, 2018 13.24 13.57 13.20 13.50 45,875 +0.13(+0.97%)
Apr 03, 2018 13.07 13.42 13.07 13.37 175,296 +0.32(+2.45%)
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.