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, 2020 7.690 7.750 7.180 7.240 265,900 -0.52(-6.70%)
Aug 28, 2020 7.410 7.770 7.360 7.760 277,700 +0.37(+5.01%)
Aug 27, 2020 6.940 7.460 6.940 7.390 354,675 +0.52(+7.57%)
Aug 26, 2020 6.990 7.190 6.860 6.870 193,321 -0.21(-2.97%)
Aug 25, 2020 7.260 7.460 6.760 7.080 414,143 -0.15(-2.07%)
Aug 24, 2020 7.000 7.460 6.970 7.230 397,395 +0.33(+4.78%)
Aug 21, 2020 7.110 7.190 6.850 6.900 483,300 -0.23(-3.23%)
Aug 20, 2020 7.250 7.320 7.070 7.130 243,504 -0.18(-2.46%)
Aug 19, 2020 7.480 7.800 7.170 7.310 327,454 -0.15(-2.01%)
Aug 18, 2020 7.510 7.780 7.450 7.460 210,202 -0.19(-2.48%)
Aug 17, 2020 8.060 8.186 7.310 7.650 447,230 -0.52(-6.36%)
Aug 14, 2020 8.200 8.568 8.120 8.170 277,000 -0.13(-1.57%)
Aug 13, 2020 7.750 8.750 7.750 8.300 1,048,578 -0.95(-10.27%)
Aug 12, 2020 8.800 9.710 8.780 9.250 1,056,395 +0.62(+7.18%)
Aug 11, 2020 8.320 8.640 8.100 8.630 433,365 +0.63(+7.88%)
Aug 10, 2020 7.630 8.350 7.630 8.000 408,500 +0.42(+5.54%)
Aug 07, 2020 7.030 7.690 7.030 7.580 412,400 +0.53(+7.52%)
Aug 06, 2020 6.950 7.280 6.880 7.050 232,986 +0.07(+1.00%)
Aug 05, 2020 6.910 7.040 6.720 6.980 212,130 +0.15(+2.20%)
Aug 04, 2020 6.750 6.980 6.730 6.830 147,425 +0.04(+0.59%)
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.