Indicators

Fly Leasing Ltd ADR (NY: FLY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.310	8.620	8.100	8.280	432,800	-0.29(-3.38%)
May 28, 2020	8.680	8.850	7.670	8.570	637,515	-0.39(-4.35%)
May 27, 2020	8.970	10.12	8.220	8.960	1,760,028	+0.81(+9.94%)
May 26, 2020	6.960	8.900	6.960	8.150	2,285,927	+1.98(+32.09%)
May 22, 2020	6.390	6.390	5.980	6.170	158,600	-0.11(-1.75%)
May 21, 2020	6.170	6.380	6.020	6.280	237,976	+0.01(+0.16%)
May 20, 2020	5.940	6.340	5.911	6.270	291,976	+0.46(+7.92%)
May 19, 2020	6.130	6.153	5.680	5.810	357,584	-0.31(-5.07%)
May 18, 2020	5.600	6.190	5.527	6.120	761,291	+0.93(+17.92%)
May 15, 2020	5.330	5.485	5.160	5.190	187,300	-0.19(-3.53%)
May 14, 2020	5.100	5.580	4.880	5.380	303,185	+0.06(+1.13%)
May 13, 2020	5.570	5.629	4.880	5.320	645,610	-0.25(-4.49%)
May 12, 2020	6.100	6.144	5.540	5.570	409,945	-0.50(-8.24%)
May 11, 2020	6.100	6.190	5.650	6.070	365,203	-0.03(-0.49%)
May 08, 2020	5.940	6.180	5.360	6.100	1,049,200	+0.70(+12.96%)
May 07, 2020	5.140	5.520	5.070	5.400	478,558	+0.45(+9.09%)
May 06, 2020	5.130	5.460	4.910	4.950	394,721	-0.27(-5.17%)
May 05, 2020	5.770	6.100	5.200	5.220	375,591	-0.20(-3.69%)
May 04, 2020	5.270	5.570	4.950	5.420	301,626	-0.14(-2.52%)

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.