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 (%)
Mar 29, 2019 13.71 13.93 13.71 13.84 70,200 +0.13(+0.95%)
Mar 28, 2019 13.64 13.77 13.64 13.71 69,828 +0.04(+0.29%)
Mar 27, 2019 13.41 13.79 13.41 13.67 125,176 +0.18(+1.33%)
Mar 26, 2019 13.43 13.64 13.39 13.49 67,841 +0.05(+0.37%)
Mar 25, 2019 13.41 13.55 13.35 13.44 82,013 +0.02(+0.15%)
Mar 22, 2019 13.58 13.60 13.29 13.42 64,600 -0.22(-1.61%)
Mar 21, 2019 13.52 13.78 13.52 13.64 90,441 +0.12(+0.89%)
Mar 20, 2019 13.45 13.69 13.37 13.52 107,044 -0.01(-0.07%)
Mar 19, 2019 13.46 13.62 13.42 13.53 59,164 +0.07(+0.52%)
Mar 18, 2019 13.50 13.55 13.40 13.46 53,027 -0.03(-0.22%)
Mar 15, 2019 13.22 13.63 13.15 13.49 125,300 -0.16(-1.17%)
Mar 14, 2019 13.44 13.65 13.34 13.65 124,962 +0.24(+1.79%)
Mar 13, 2019 13.58 13.75 13.19 13.41 126,093 -0.15(-1.11%)
Mar 12, 2019 13.39 13.57 13.29 13.56 163,510 +0.19(+1.42%)
Mar 11, 2019 13.20 13.37 13.03 13.37 163,489 +0.17(+1.29%)
Mar 08, 2019 12.47 13.33 12.47 13.20 215,300 +0.55(+4.35%)
Mar 07, 2019 12.16 12.68 11.80 12.65 355,940 +1.64(+14.90%)
Mar 06, 2019 11.17 11.44 10.92 11.01 94,710 -0.21(-1.87%)
Mar 05, 2019 11.17 11.28 11.15 11.22 40,068 +0.00(+0.00%)
Mar 04, 2019 11.41 11.49 11.19 11.22 30,035 -0.24(-2.09%)
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.