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 (%)
Jun 29, 2018 14.00 14.25 13.95 14.09 429,445 +0.10(+0.71%)
Jun 28, 2018 13.89 13.99 13.70 13.99 124,294 +0.16(+1.16%)
Jun 27, 2018 13.91 14.09 13.72 13.83 152,676 -0.09(-0.65%)
Jun 26, 2018 13.75 14.01 13.73 13.92 59,458 +0.16(+1.16%)
Jun 25, 2018 13.70 13.86 13.56 13.76 82,142 -0.04(-0.29%)
Jun 22, 2018 13.93 14.21 13.70 13.80 74,221 +0.00(+0.00%)
Jun 21, 2018 13.79 13.90 13.66 13.80 52,487 +0.01(+0.07%)
Jun 20, 2018 14.05 14.05 13.71 13.79 145,818 -0.16(-1.15%)
Jun 19, 2018 13.78 13.99 13.69 13.95 165,534 +0.03(+0.22%)
Jun 18, 2018 13.89 14.04 13.85 13.92 60,052 -0.03(-0.22%)
Jun 15, 2018 14.15 14.15 13.95 76,577 -0.20(-1.41%)
Jun 14, 2018 14.07 14.21 13.86 14.15 89,316 +0.07(+0.50%)
Jun 13, 2018 13.95 14.23 13.87 14.08 183,255 +0.00(+0.00%)
Jun 12, 2018 14.10 14.26 14.03 14.08 75,489 -0.02(-0.14%)
Jun 11, 2018 14.29 14.39 14.03 14.10 109,071 -0.08(-0.56%)
Jun 08, 2018 14.29 14.34 13.86 14.18 168,074 -0.13(-0.91%)
Jun 07, 2018 14.38 14.50 14.31 14.31 73,926 -0.11(-0.76%)
Jun 06, 2018 14.39 14.42 34,445 -0.17(-1.17%)
Jun 05, 2018 14.45 14.64 14.40 14.59 43,030 +0.07(+0.48%)
Jun 04, 2018 14.54 14.59 14.25 14.52 95,510 +0.01(+0.07%)
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.