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 (%)
May 31, 2018 14.71 14.71 14.40 14.60 46,669 +0.00(+0.00%)
May 30, 2018 14.73 14.73 14.39 14.60 82,890 +0.01(+0.07%)
May 29, 2018 14.59 14.83 14.46 14.59 113,389 -0.16(-1.08%)
May 25, 2018 14.75 14.75 14.75 0 -0.03(-0.20%)
May 24, 2018 14.65 14.87 14.43 14.78 151,238 +0.03(+0.20%)
May 23, 2018 14.74 14.87 14.45 14.75 130,787 +0.02(+0.14%)
May 22, 2018 14.78 14.90 14.72 14.73 208,807 -0.14(-0.94%)
May 21, 2018 14.47 14.97 14.46 14.87 286,199 +0.53(+3.70%)
May 18, 2018 14.32 14.50 14.21 14.34 55,999 +0.00(+0.00%)
May 17, 2018 14.65 14.69 14.29 14.34 96,266 -0.25(-1.71%)
May 16, 2018 14.23 14.75 14.15 14.59 299,600 +0.40(+2.82%)
May 15, 2018 14.24 14.28 14.06 14.19 105,764 -0.10(-0.70%)
May 14, 2018 14.31 14.55 14.20 14.29 186,508 -0.01(-0.07%)
May 11, 2018 14.33 14.62 14.11 14.30 127,960 +0.02(+0.14%)
May 10, 2018 14.19 14.49 14.00 14.28 190,798 +0.16(+1.13%)
May 09, 2018 13.77 14.18 13.69 14.12 193,571 +0.28(+2.02%)
May 08, 2018 13.17 14.06 13.17 13.84 168,386 +0.47(+3.52%)
May 07, 2018 13.60 14.08 12.91 13.37 547,087 -0.75(-5.31%)
May 04, 2018 12.53 14.21 12.53 14.12 239,518 +1.12(+8.62%)
May 03, 2018 12.69 13.18 12.69 13.00 94,203 +0.19(+1.48%)
May 02, 2018 12.20 12.88 12.20 12.81 78,212 +0.50(+4.06%)
May 01, 2018 12.22 12.34 12.15 12.31 54,725 +0.02(+0.16%)
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%)
Apr 02, 2018 13.24 13.41 13.00 13.05 98,701 -0.26(-1.95%)
Mar 29, 2018 13.31 13.31 13.31 0 +0.01(+0.08%)
Mar 28, 2018 13.28 13.44 13.23 13.30 58,274 +0.00(+0.00%)
Mar 27, 2018 13.25 13.43 13.16 13.30 57,942 -0.11(-0.82%)
Mar 26, 2018 13.47 13.47 13.28 13.41 41,514 +0.05(+0.37%)
Mar 23, 2018 13.59 13.68 13.33 13.36 79,359 -0.24(-1.76%)
Mar 22, 2018 13.82 14.01 13.51 13.60 135,053 -0.31(-2.23%)
Mar 21, 2018 13.81 14.07 13.81 13.91 91,459 +0.05(+0.36%)
Mar 20, 2018 14.00 14.15 13.72 13.86 113,466 -0.14(-1.00%)
Mar 19, 2018 14.05 14.06 13.80 14.00 105,663 -0.05(-0.36%)
Mar 16, 2018 13.81 14.17 13.62 14.05 257,593 +0.26(+1.89%)
Mar 15, 2018 13.80 14.22 13.76 13.79 429,720 -0.03(-0.22%)
Mar 14, 2018 13.60 14.11 13.52 13.82 319,865 +0.27(+1.99%)
Mar 13, 2018 13.48 13.71 13.26 13.55 341,470 +0.16(+1.19%)
Mar 12, 2018 12.91 13.55 12.80 13.39 933,185 +0.60(+4.69%)
Mar 09, 2018 12.95 13.07 12.63 12.79 85,918 -0.05(-0.39%)
Mar 08, 2018 12.20 13.04 12.20 12.84 102,049 +0.27(+2.15%)
Mar 07, 2018 12.80 12.40 12.57 83,247 -0.14(-1.10%)
Mar 06, 2018 12.61 12.89 12.53 12.71 78,470 +0.14(+1.11%)
Mar 05, 2018 12.75 12.93 12.55 12.57 44,548 -0.25(-1.95%)
Mar 02, 2018 13.11 13.11 12.43 12.82 142,416 -0.28(-2.14%)
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.