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 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%)
May 01, 2020 5.780 5.836 5.300 5.560 287,500 -0.51(-8.40%)
Apr 30, 2020 6.570 6.570 5.867 6.070 522,100 -0.19(-3.04%)
Apr 29, 2020 5.670 6.460 5.620 6.260 539,473 +0.77(+14.03%)
Apr 28, 2020 5.470 5.790 5.270 5.490 396,551 +0.28(+5.37%)
Apr 27, 2020 4.990 5.460 4.820 5.210 320,940 +0.41(+8.54%)
Apr 24, 2020 5.090 5.090 4.630 4.800 199,000 -0.10(-2.04%)
Apr 23, 2020 5.040 5.120 4.850 4.900 164,775 +0.05(+1.03%)
Apr 22, 2020 5.080 5.220 4.720 4.850 197,078 +0.05(+1.04%)
Apr 21, 2020 5.000 5.136 4.800 4.800 259,415 -0.24(-4.76%)
Apr 20, 2020 5.820 5.860 5.020 5.040 433,464 -0.78(-13.40%)
Apr 17, 2020 6.000 6.040 5.550 5.820 585,200 +0.36(+6.59%)
Apr 16, 2020 6.140 6.237 5.390 5.460 310,172 -0.53(-8.85%)
Apr 15, 2020 6.230 6.260 5.640 5.990 331,228 -0.14(-2.28%)
Apr 14, 2020 6.650 6.980 6.030 6.130 405,660 -0.43(-6.55%)
Apr 13, 2020 6.100 6.610 5.495 6.560 323,953 +0.63(+10.62%)
Apr 09, 2020 6.630 6.880 5.650 5.930 557,000 -0.21(-3.42%)
Apr 08, 2020 6.360 6.484 6.050 6.140 286,934 -0.02(-0.32%)
Apr 07, 2020 5.630 6.880 5.605 6.160 520,903 +1.04(+20.31%)
Apr 06, 2020 5.170 5.479 4.990 5.120 446,276 +0.34(+7.11%)
Apr 03, 2020 5.140 5.656 4.600 4.780 504,600 -0.37(-7.18%)
Apr 02, 2020 6.000 6.350 4.580 5.150 704,224 -1.08(-17.34%)
Apr 01, 2020 6.440 6.790 6.150 6.230 350,231 -0.81(-11.51%)
Mar 31, 2020 6.740 7.580 6.593 7.040 182,911 +0.20(+2.92%)
Mar 30, 2020 7.060 7.060 6.220 6.840 273,653 -0.14(-2.01%)
Mar 27, 2020 7.930 7.930 6.950 6.980 403,300 -1.27(-15.39%)
Mar 26, 2020 7.940 9.175 7.910 8.250 644,713 +0.67(+8.84%)
Mar 25, 2020 6.810 8.910 6.660 7.580 919,870 +1.39(+22.46%)
Mar 24, 2020 5.400 6.870 5.400 6.190 595,286 +1.34(+27.63%)
Mar 23, 2020 4.060 4.980 3.920 4.850 337,923 +0.75(+18.29%)
Mar 20, 2020 4.390 5.210 4.020 4.100 529,600 -0.23(-5.31%)
Mar 19, 2020 4.010 4.742 3.810 4.330 464,663 +0.32(+7.98%)
Mar 18, 2020 5.910 6.180 3.410 4.010 542,662 -2.61(-39.43%)
Mar 17, 2020 8.740 8.740 5.635 6.620 607,671 -1.97(-22.93%)
Mar 16, 2020 9.000 9.000 8.050 8.590 319,867 -1.61(-15.78%)
Mar 13, 2020 10.49 10.91 9.950 10.20 532,500 +0.29(+2.93%)
Mar 12, 2020 11.14 11.83 9.830 9.910 371,789 -2.73(-21.60%)
Mar 11, 2020 13.49 13.55 12.57 12.64 305,524 -1.15(-8.34%)
Mar 10, 2020 13.31 14.04 12.95 13.79 325,413 +0.98(+7.65%)
Mar 09, 2020 13.61 13.71 12.80 12.81 314,645 -1.56(-10.86%)
Mar 06, 2020 15.01 15.62 14.22 14.37 392,200 -0.91(-5.96%)
Mar 05, 2020 16.53 16.65 15.24 15.28 317,010 -1.52(-9.05%)
Mar 04, 2020 16.80 17.09 16.65 16.80 313,080 +0.06(+0.36%)
Mar 03, 2020 16.41 17.22 16.37 16.74 375,523 +0.32(+1.95%)
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.