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 (%)
Jul 31, 2018 13.75 13.99 13.75 13.82 52,005 -0.01(-0.07%)
Jul 30, 2018 13.99 14.07 13.80 13.83 36,966 -0.24(-1.71%)
Jul 27, 2018 13.82 14.12 13.72 14.07 78,800 +0.19(+1.37%)
Jul 26, 2018 13.79 13.92 13.69 13.88 51,188 +0.09(+0.65%)
Jul 25, 2018 13.91 13.99 13.66 13.79 63,506 -0.18(-1.29%)
Jul 24, 2018 13.89 14.04 13.81 13.97 46,164 +0.11(+0.79%)
Jul 23, 2018 13.79 13.91 13.71 13.86 63,713 +0.10(+0.73%)
Jul 20, 2018 13.84 13.96 13.68 13.76 51,347 -0.18(-1.29%)
Jul 19, 2018 13.90 14.04 13.81 13.94 43,912 -0.04(-0.29%)
Jul 18, 2018 13.94 13.99 13.86 13.98 44,852 +0.10(+0.72%)
Jul 17, 2018 13.83 14.00 13.83 13.88 44,022 +0.05(+0.36%)
Jul 16, 2018 13.93 14.01 13.75 13.83 42,756 -0.15(-1.07%)
Jul 13, 2018 13.80 14.07 13.70 13.98 99,466 +0.10(+0.72%)
Jul 12, 2018 14.01 14.02 13.80 13.88 40,164 -0.11(-0.79%)
Jul 11, 2018 14.05 14.18 13.95 13.99 55,954 -0.14(-0.99%)
Jul 10, 2018 14.18 14.19 14.06 14.13 68,285 -0.02(-0.14%)
Jul 09, 2018 13.97 14.27 13.97 14.15 40,803 +0.18(+1.29%)
Jul 06, 2018 13.88 14.11 13.83 13.97 69,583 +0.02(+0.14%)
Jul 05, 2018 13.80 13.99 13.75 13.95 39,009 +0.15(+1.09%)
Jul 03, 2018 13.80 13.80 13.80 0 -0.17(-1.22%)
Jul 02, 2018 13.95 14.12 13.85 13.97 68,806 -0.12(-0.85%)
Jun 29, 2018 14.00 14.25 13.95 14.09 429,445 +0.10(+0.71%)
Jun 28, 2018 13.89 13.99 13.70 13.99 124,294 +0.16(+1.16%)
Jun 27, 2018 13.91 14.09 13.72 13.83 152,676 -0.09(-0.65%)
Jun 26, 2018 13.75 14.01 13.73 13.92 59,458 +0.16(+1.16%)
Jun 25, 2018 13.70 13.86 13.56 13.76 82,142 -0.04(-0.29%)
Jun 22, 2018 13.93 14.21 13.70 13.80 74,221 +0.00(+0.00%)
Jun 21, 2018 13.79 13.90 13.66 13.80 52,487 +0.01(+0.07%)
Jun 20, 2018 14.05 14.05 13.71 13.79 145,818 -0.16(-1.15%)
Jun 19, 2018 13.78 13.99 13.69 13.95 165,534 +0.03(+0.22%)
Jun 18, 2018 13.89 14.04 13.85 13.92 60,052 -0.03(-0.22%)
Jun 15, 2018 14.15 14.15 13.95 76,577 -0.20(-1.41%)
Jun 14, 2018 14.07 14.21 13.86 14.15 89,316 +0.07(+0.50%)
Jun 13, 2018 13.95 14.23 13.87 14.08 183,255 +0.00(+0.00%)
Jun 12, 2018 14.10 14.26 14.03 14.08 75,489 -0.02(-0.14%)
Jun 11, 2018 14.29 14.39 14.03 14.10 109,071 -0.08(-0.56%)
Jun 08, 2018 14.29 14.34 13.86 14.18 168,074 -0.13(-0.91%)
Jun 07, 2018 14.38 14.50 14.31 14.31 73,926 -0.11(-0.76%)
Jun 06, 2018 14.39 14.42 34,445 -0.17(-1.17%)
Jun 05, 2018 14.45 14.64 14.40 14.59 43,030 +0.07(+0.48%)
Jun 04, 2018 14.54 14.59 14.25 14.52 95,510 +0.01(+0.07%)
Jun 01, 2018 14.70 14.83 14.48 14.51 31,898 -0.09(-0.62%)
May 31, 2018 14.71 14.71 14.40 14.60 46,669 +0.00(+0.00%)
May 30, 2018 14.73 14.73 14.39 14.60 82,890 +0.01(+0.07%)
May 29, 2018 14.59 14.83 14.46 14.59 113,389 -0.16(-1.08%)
May 25, 2018 14.75 14.75 14.75 0 -0.03(-0.20%)
May 24, 2018 14.65 14.87 14.43 14.78 151,238 +0.03(+0.20%)
May 23, 2018 14.74 14.87 14.45 14.75 130,787 +0.02(+0.14%)
May 22, 2018 14.78 14.90 14.72 14.73 208,807 -0.14(-0.94%)
May 21, 2018 14.47 14.97 14.46 14.87 286,199 +0.53(+3.70%)
May 18, 2018 14.32 14.50 14.21 14.34 55,999 +0.00(+0.00%)
May 17, 2018 14.65 14.69 14.29 14.34 96,266 -0.25(-1.71%)
May 16, 2018 14.23 14.75 14.15 14.59 299,600 +0.40(+2.82%)
May 15, 2018 14.24 14.28 14.06 14.19 105,764 -0.10(-0.70%)
May 14, 2018 14.31 14.55 14.20 14.29 186,508 -0.01(-0.07%)
May 11, 2018 14.33 14.62 14.11 14.30 127,960 +0.02(+0.14%)
May 10, 2018 14.19 14.49 14.00 14.28 190,798 +0.16(+1.13%)
May 09, 2018 13.77 14.18 13.69 14.12 193,571 +0.28(+2.02%)
May 08, 2018 13.17 14.06 13.17 13.84 168,386 +0.47(+3.52%)
May 07, 2018 13.60 14.08 12.91 13.37 547,087 -0.75(-5.31%)
May 04, 2018 12.53 14.21 12.53 14.12 239,518 +1.12(+8.62%)
May 03, 2018 12.69 13.18 12.69 13.00 94,203 +0.19(+1.48%)
May 02, 2018 12.20 12.88 12.20 12.81 78,212 +0.50(+4.06%)
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.