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 31, 2021 16.85 16.90 16.80 16.85 851,917 -0.01(-0.06%)
Mar 30, 2021 16.84 16.95 16.75 16.86 1,988,448 -0.03(-0.18%)
Mar 29, 2021 16.72 17.02 16.50 16.89 9,515,280 +3.64(+27.47%)
Mar 26, 2021 13.80 13.83 12.97 13.25 169,400 -0.34(-2.50%)
Mar 25, 2021 12.84 13.65 12.50 13.59 213,140 +0.66(+5.10%)
Mar 24, 2021 13.09 13.45 12.82 12.93 248,762 -0.11(-0.84%)
Mar 23, 2021 13.05 13.30 12.69 13.04 441,884 -0.28(-2.10%)
Mar 22, 2021 13.43 13.49 12.76 13.32 302,319 -0.14(-1.04%)
Mar 19, 2021 13.76 13.93 13.12 13.46 454,800 -0.33(-2.39%)
Mar 18, 2021 14.11 14.90 13.78 13.79 883,285 -0.29(-2.06%)
Mar 17, 2021 12.17 14.12 11.86 14.08 1,388,514 +2.21(+18.62%)
Mar 16, 2021 12.49 12.49 11.78 11.87 277,565 -0.63(-5.04%)
Mar 15, 2021 11.96 12.50 11.94 12.50 250,980 +0.49(+4.08%)
Mar 12, 2021 12.00 12.49 11.88 12.01 266,600 +0.06(+0.50%)
Mar 11, 2021 11.26 12.05 11.19 11.95 440,639 +0.87(+7.85%)
Mar 10, 2021 11.06 11.46 10.83 11.08 208,795 -0.11(-0.98%)
Mar 09, 2021 11.50 11.50 10.72 11.19 198,981 -0.21(-1.84%)
Mar 08, 2021 11.03 12.05 11.03 11.40 512,948 +0.37(+3.35%)
Mar 05, 2021 10.50 11.05 9.750 11.03 402,000 +0.72(+6.98%)
Mar 04, 2021 10.64 10.67 9.730 10.31 395,712 -0.27(-2.55%)
Mar 03, 2021 10.20 10.99 10.20 10.58 403,631 +0.49(+4.86%)
Mar 02, 2021 10.92 11.06 10.01 10.09 551,839 -0.64(-5.96%)
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.