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 30, 2020 6.000 6.174 5.880 5.930 386,600 -0.11(-1.82%)
Oct 29, 2020 5.930 6.450 5.910 6.040 299,448 +0.05(+0.83%)
Oct 28, 2020 6.250 6.370 5.925 5.990 378,336 -0.44(-6.84%)
Oct 27, 2020 6.870 6.910 6.420 6.430 151,766 -0.29(-4.32%)
Oct 26, 2020 7.010 7.020 6.460 6.720 360,425 -0.41(-5.75%)
Oct 23, 2020 7.000 7.190 7.000 7.130 102,600 +0.10(+1.42%)
Oct 22, 2020 6.810 7.122 6.810 7.030 134,014 +0.17(+2.48%)
Oct 21, 2020 7.000 7.150 6.850 6.860 159,285 -0.20(-2.83%)
Oct 20, 2020 7.030 7.260 6.960 7.060 153,648 +0.05(+0.71%)
Oct 19, 2020 7.050 7.220 6.910 7.010 131,687 -0.03(-0.43%)
Oct 16, 2020 7.070 7.330 6.970 7.040 155,100 -0.02(-0.28%)
Oct 15, 2020 6.940 7.130 6.810 7.060 129,224 -0.08(-1.12%)
Oct 14, 2020 7.230 7.320 7.090 7.140 117,868 -0.09(-1.24%)
Oct 13, 2020 7.340 7.425 7.180 7.230 133,507 -0.15(-2.03%)
Oct 12, 2020 7.260 7.470 7.241 7.380 170,072 -0.01(-0.14%)
Oct 09, 2020 7.500 7.610 7.300 7.390 193,800 -0.15(-1.99%)
Oct 08, 2020 7.360 7.740 7.300 7.540 253,694 +0.27(+3.71%)
Oct 07, 2020 7.320 7.520 7.180 7.270 189,544 +0.17(+2.39%)
Oct 06, 2020 7.560 7.790 6.960 7.100 293,669 -0.47(-6.21%)
Oct 05, 2020 7.740 7.960 7.540 7.570 201,634 -0.10(-1.30%)
Oct 02, 2020 7.390 7.880 7.390 7.670 272,800 -0.15(-1.92%)
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.