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 (%)
Jul 31, 2019 17.33 17.38 16.92 16.98 124,028 -0.37(-2.13%)
Jul 30, 2019 17.06 17.40 17.00 17.35 88,297 +0.29(+1.70%)
Jul 29, 2019 17.28 17.28 17.01 17.06 87,514 -0.22(-1.27%)
Jul 26, 2019 17.38 17.38 17.05 17.28 88,500 -0.07(-0.40%)
Jul 25, 2019 17.50 17.60 17.33 17.35 132,324 -0.13(-0.74%)
Jul 24, 2019 17.23 17.52 17.09 17.48 101,053 +0.23(+1.33%)
Jul 23, 2019 16.98 17.28 16.98 17.25 54,862 +0.30(+1.77%)
Jul 22, 2019 17.02 17.08 16.93 16.95 121,406 -0.05(-0.29%)
Jul 19, 2019 17.15 17.25 17.00 17.00 65,900 -0.10(-0.58%)
Jul 18, 2019 17.22 17.22 17.00 17.10 100,326 -0.07(-0.41%)
Jul 17, 2019 17.55 17.66 17.06 17.17 167,560 -0.34(-1.94%)
Jul 16, 2019 17.19 17.53 17.19 17.51 98,145 +0.32(+1.86%)
Jul 15, 2019 17.34 17.34 17.11 17.19 69,162 -0.12(-0.69%)
Jul 12, 2019 17.24 17.50 17.22 17.31 76,000 +0.07(+0.41%)
Jul 11, 2019 17.23 17.27 17.02 17.24 81,259 +0.08(+0.47%)
Jul 10, 2019 17.31 17.32 17.09 17.16 65,955 -0.11(-0.64%)
Jul 09, 2019 17.01 17.29 16.90 17.27 98,623 +0.25(+1.47%)
Jul 08, 2019 17.14 17.32 17.01 17.02 417,033 -0.17(-0.99%)
Jul 05, 2019 16.88 17.19 16.88 17.19 89,300 +0.28(+1.66%)
Jul 03, 2019 17.10 17.16 16.90 16.91 58,200 -0.24(-1.40%)
Jul 02, 2019 17.09 17.23 17.00 17.15 115,843 +0.00(+0.00%)
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.