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, 2018 13.31 13.31 13.31 0 +0.01(+0.08%)
Mar 28, 2018 13.28 13.44 13.23 13.30 58,274 +0.00(+0.00%)
Mar 27, 2018 13.25 13.43 13.16 13.30 57,942 -0.11(-0.82%)
Mar 26, 2018 13.47 13.47 13.28 13.41 41,514 +0.05(+0.37%)
Mar 23, 2018 13.59 13.68 13.33 13.36 79,359 -0.24(-1.76%)
Mar 22, 2018 13.82 14.01 13.51 13.60 135,053 -0.31(-2.23%)
Mar 21, 2018 13.81 14.07 13.81 13.91 91,459 +0.05(+0.36%)
Mar 20, 2018 14.00 14.15 13.72 13.86 113,466 -0.14(-1.00%)
Mar 19, 2018 14.05 14.06 13.80 14.00 105,663 -0.05(-0.36%)
Mar 16, 2018 13.81 14.17 13.62 14.05 257,593 +0.26(+1.89%)
Mar 15, 2018 13.80 14.22 13.76 13.79 429,720 -0.03(-0.22%)
Mar 14, 2018 13.60 14.11 13.52 13.82 319,865 +0.27(+1.99%)
Mar 13, 2018 13.48 13.71 13.26 13.55 341,470 +0.16(+1.19%)
Mar 12, 2018 12.91 13.55 12.80 13.39 933,185 +0.60(+4.69%)
Mar 09, 2018 12.95 13.07 12.63 12.79 85,918 -0.05(-0.39%)
Mar 08, 2018 12.20 13.04 12.20 12.84 102,049 +0.27(+2.15%)
Mar 07, 2018 12.80 12.40 12.57 83,247 -0.14(-1.10%)
Mar 06, 2018 12.61 12.89 12.53 12.71 78,470 +0.14(+1.11%)
Mar 05, 2018 12.75 12.93 12.55 12.57 44,548 -0.25(-1.95%)
Mar 02, 2018 13.11 13.11 12.43 12.82 142,416 -0.28(-2.14%)
Mar 01, 2018 12.45 13.11 12.25 13.10 487,670 +1.48(+12.74%)
Feb 28, 2018 11.96 12.05 11.55 11.62 74,246 -0.32(-2.68%)
Feb 27, 2018 12.21 12.29 11.90 11.94 72,185 -0.30(-2.45%)
Feb 26, 2018 12.38 12.43 12.19 12.24 80,919 -0.03(-0.24%)
Feb 23, 2018 12.47 12.47 12.26 12.27 41,360 -0.16(-1.29%)
Feb 22, 2018 12.61 12.72 12.41 12.43 53,070 -0.17(-1.35%)
Feb 21, 2018 12.77 12.89 12.58 12.60 47,183 -0.16(-1.25%)
Feb 20, 2018 12.64 12.85 12.64 12.76 80,308 +0.04(+0.31%)
Feb 16, 2018 12.72 12.72 12.72 0 +0.10(+0.79%)
Feb 15, 2018 12.86 12.86 12.43 12.62 244,968 -0.09(-0.71%)
Feb 14, 2018 12.42 12.75 12.42 12.71 187,514 +0.21(+1.68%)
Feb 13, 2018 12.15 12.57 12.15 12.50 177,930 +0.33(+2.71%)
Feb 12, 2018 12.24 12.33 11.88 12.17 68,311 -0.06(-0.49%)
Feb 09, 2018 12.22 12.27 11.56 12.23 207,493 +0.13(+1.07%)
Feb 08, 2018 12.56 12.69 12.05 12.10 88,853 -0.49(-3.89%)
Feb 07, 2018 12.60 12.79 12.42 12.59 92,633 -0.01(-0.08%)
Feb 06, 2018 12.50 12.66 12.20 12.60 188,362 -0.09(-0.71%)
Feb 05, 2018 12.74 12.82 12.67 12.69 160,913 -0.16(-1.25%)
Feb 02, 2018 12.84 12.93 12.50 12.85 231,700 -0.12(-0.93%)
Feb 01, 2018 13.13 13.13 12.92 12.97 147,105 -0.16(-1.22%)
Jan 31, 2018 13.22 13.34 13.10 13.13 99,180 -0.07(-0.53%)
Jan 30, 2018 13.29 13.29 13.11 13.20 126,886 -0.21(-1.57%)
Jan 29, 2018 13.34 13.47 13.20 13.41 140,161 +0.01(+0.07%)
Jan 26, 2018 13.31 13.50 13.09 13.40 101,381 +0.09(+0.68%)
Jan 25, 2018 13.29 13.40 13.18 13.31 77,789 +0.12(+0.91%)
Jan 24, 2018 13.28 13.45 13.19 13.19 118,933 +0.01(+0.08%)
Jan 23, 2018 12.99 13.21 12.83 13.18 121,645 +0.23(+1.78%)
Jan 22, 2018 13.00 13.00 12.81 12.95 81,390 -0.12(-0.92%)
Jan 19, 2018 13.13 13.14 13.02 13.07 67,598 -0.01(-0.08%)
Jan 18, 2018 13.32 13.32 13.06 13.08 69,054 -0.29(-2.17%)
Jan 17, 2018 13.32 13.44 13.28 13.37 104,630 +0.03(+0.22%)
Jan 16, 2018 13.40 13.46 13.28 13.34 170,744 -0.02(-0.15%)
Jan 12, 2018 13.36 13.36 13.36 0 +0.17(+1.29%)
Jan 11, 2018 13.11 13.29 13.00 13.19 316,072 +0.15(+1.15%)
Jan 10, 2018 12.99 13.06 12.87 13.04 230,706 +0.05(+0.38%)
Jan 09, 2018 13.09 13.13 12.97 12.99 102,561 -0.04(-0.31%)
Jan 08, 2018 12.88 13.08 12.85 13.03 204,065 +0.10(+0.77%)
Jan 05, 2018 13.00 13.06 12.84 12.93 142,645 -0.06(-0.46%)
Jan 04, 2018 12.90 13.08 12.90 12.99 132,565 +0.09(+0.70%)
Jan 03, 2018 12.85 12.98 12.85 12.90 156,725 +0.02(+0.16%)
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.