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, 2018 14.80 14.80 14.80 0 -0.16(-1.07%)
Aug 30, 2018 15.07 15.13 14.76 14.96 115,777 -0.19(-1.25%)
Aug 29, 2018 15.17 15.26 15.02 15.15 142,959 -0.05(-0.33%)
Aug 28, 2018 15.03 15.24 15.02 15.20 231,599 +0.16(+1.06%)
Aug 27, 2018 15.00 15.32 14.93 15.04 292,333 +0.05(+0.33%)
Aug 24, 2018 14.47 15.00 14.46 14.99 245,100 +0.24(+1.63%)
Aug 23, 2018 14.33 14.90 14.03 14.75 407,259 +0.87(+6.27%)
Aug 22, 2018 13.84 14.05 13.81 13.88 114,794 +0.08(+0.58%)
Aug 21, 2018 13.66 13.92 13.66 13.80 79,478 +0.08(+0.58%)
Aug 20, 2018 13.58 13.84 13.43 13.72 82,210 +0.14(+1.03%)
Aug 17, 2018 13.60 13.75 13.51 13.58 39,100 -0.10(-0.73%)
Aug 16, 2018 13.50 13.78 13.50 13.68 32,818 +0.15(+1.11%)
Aug 15, 2018 13.61 13.61 13.40 13.53 28,804 -0.09(-0.66%)
Aug 14, 2018 13.51 13.71 13.37 13.62 53,231 +0.08(+0.59%)
Aug 13, 2018 13.62 13.74 13.08 13.54 80,288 -0.02(-0.15%)
Aug 10, 2018 13.68 13.68 13.39 13.56 53,400 -0.11(-0.80%)
Aug 09, 2018 13.65 13.81 13.56 13.67 48,678 -0.08(-0.58%)
Aug 08, 2018 13.73 13.75 13.56 13.75 37,172 -0.01(-0.07%)
Aug 07, 2018 13.75 13.85 13.63 13.76 52,387 +0.11(+0.81%)
Aug 06, 2018 13.72 13.82 13.63 13.65 41,182 -0.05(-0.36%)
Aug 03, 2018 13.63 13.89 13.51 13.70 69,400 +0.07(+0.51%)
Aug 02, 2018 13.79 13.79 13.54 13.63 54,186 -0.15(-1.09%)
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.