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 (%)
Aug 31, 2017 13.25 13.68 13.25 13.63 87,792 +0.32(+2.40%)
Aug 30, 2017 13.29 13.40 13.21 13.31 103,355 +0.02(+0.15%)
Aug 29, 2017 13.04 13.34 13.02 13.29 78,587 +0.17(+1.30%)
Aug 28, 2017 13.26 13.37 13.05 13.12 227,275 -0.08(-0.61%)
Aug 25, 2017 13.27 13.40 13.17 13.20 185,158 +0.01(+0.08%)
Aug 24, 2017 13.15 13.33 13.15 13.19 70,844 +0.04(+0.30%)
Aug 23, 2017 13.04 13.28 13.03 13.15 84,774 +0.06(+0.46%)
Aug 22, 2017 13.13 13.19 13.04 13.09 107,994 +0.06(+0.46%)
Aug 21, 2017 13.08 13.17 13.01 13.03 100,124 -0.10(-0.76%)
Aug 18, 2017 13.17 13.22 13.06 13.13 73,885 -0.09(-0.68%)
Aug 17, 2017 13.36 13.42 13.20 13.22 91,714 -0.19(-1.42%)
Aug 16, 2017 13.56 13.56 13.28 13.41 93,651 -0.09(-0.67%)
Aug 15, 2017 13.43 13.70 13.43 13.50 150,999 +0.09(+0.67%)
Aug 14, 2017 13.26 13.57 13.26 13.41 207,476 +0.15(+1.13%)
Aug 11, 2017 13.76 13.76 13.09 13.26 196,066 +0.13(+0.99%)
Aug 10, 2017 13.56 13.64 13.01 13.13 282,273 -0.52(-3.81%)
Aug 09, 2017 13.93 13.96 13.50 13.65 230,207 -0.34(-2.43%)
Aug 08, 2017 13.84 14.25 13.84 13.99 98,104 -0.09(-0.64%)
Aug 07, 2017 14.10 14.11 13.98 14.08 58,891 -0.02(-0.14%)
Aug 04, 2017 14.05 14.16 14.00 14.10 84,446 +0.11(+0.79%)
Aug 03, 2017 13.98 14.03 13.97 13.99 85,779 +0.04(+0.29%)
Aug 02, 2017 13.95 14.09 13.85 13.95 78,459 -0.03(-0.21%)
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.