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 (%)
Sep 30, 2020 7.540 7.840 7.150 7.260 405,301 -0.18(-2.42%)
Sep 29, 2020 7.870 7.900 7.150 7.440 806,089 -0.20(-2.62%)
Sep 28, 2020 7.040 7.980 6.720 7.640 1,229,267 +1.24(+19.37%)
Sep 25, 2020 5.770 6.670 5.730 6.400 609,200 +0.58(+9.97%)
Sep 24, 2020 5.850 6.100 5.640 5.820 229,681 -0.16(-2.68%)
Sep 23, 2020 6.240 6.460 5.830 5.980 254,283 -0.28(-4.47%)
Sep 22, 2020 6.340 6.520 6.140 6.260 153,792 -0.08(-1.26%)
Sep 21, 2020 6.580 6.600 6.240 6.340 217,084 -0.48(-7.04%)
Sep 18, 2020 7.070 7.070 6.694 6.820 171,800 -0.27(-3.81%)
Sep 17, 2020 7.010 7.220 6.910 7.090 110,083 -0.03(-0.42%)
Sep 16, 2020 6.900 7.240 6.800 7.120 225,890 +0.24(+3.49%)
Sep 15, 2020 7.100 7.191 6.815 6.880 147,423 -0.24(-3.37%)
Sep 14, 2020 7.190 7.190 6.810 7.120 121,822 +0.13(+1.86%)
Sep 11, 2020 6.920 7.030 6.674 6.990 158,400 +0.08(+1.16%)
Sep 10, 2020 7.000 7.140 6.880 6.910 154,922 -0.13(-1.85%)
Sep 09, 2020 7.200 7.280 6.900 7.040 226,819 -0.12(-1.68%)
Sep 08, 2020 7.250 7.370 7.080 7.160 172,331 -0.23(-3.11%)
Sep 04, 2020 7.110 7.430 7.015 7.390 232,200 +0.25(+3.50%)
Sep 03, 2020 7.130 7.730 7.061 7.140 254,650 -0.13(-1.79%)
Sep 02, 2020 7.340 7.370 7.100 7.270 185,654 -0.10(-1.36%)
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.