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 (%)
Aug 30, 2019 20.89 20.89 20.33 20.68 220,700 +0.02(+0.10%)
Aug 29, 2019 20.29 20.91 20.25 20.66 940,034 +0.66(+3.30%)
Aug 28, 2019 20.08 20.37 19.92 20.00 299,588 +0.05(+0.25%)
Aug 27, 2019 20.00 20.20 19.70 19.95 318,044 +0.05(+0.25%)
Aug 26, 2019 20.42 20.42 19.52 19.90 293,756 -0.10(-0.50%)
Aug 23, 2019 19.96 20.46 19.74 20.00 339,300 +0.15(+0.76%)
Aug 22, 2019 19.78 21.24 19.53 19.85 847,621 +1.58(+8.65%)
Aug 21, 2019 18.02 18.78 18.02 18.27 326,350 +0.29(+1.61%)
Aug 20, 2019 17.95 17.99 17.51 17.98 248,596 +0.06(+0.33%)
Aug 19, 2019 17.09 18.11 17.09 17.92 359,050 +0.94(+5.54%)
Aug 16, 2019 16.79 17.20 16.79 16.98 166,700 +0.22(+1.31%)
Aug 15, 2019 16.68 16.81 16.40 16.76 136,729 +0.17(+1.02%)
Aug 14, 2019 16.63 16.68 16.38 16.59 109,787 -0.17(-1.01%)
Aug 13, 2019 16.50 16.94 16.50 16.76 90,665 +0.02(+0.12%)
Aug 12, 2019 16.83 16.87 16.50 16.74 109,346 -0.26(-1.53%)
Aug 09, 2019 17.06 17.09 16.90 17.00 51,700 -0.07(-0.41%)
Aug 08, 2019 16.82 17.13 16.70 17.07 79,388 +0.26(+1.55%)
Aug 07, 2019 16.54 16.89 16.42 16.81 55,109 +0.03(+0.18%)
Aug 06, 2019 16.81 17.07 16.61 16.78 86,290 +0.06(+0.36%)
Aug 05, 2019 16.63 16.83 16.52 16.72 100,141 -0.13(-0.77%)
Aug 02, 2019 16.79 16.93 16.41 16.85 157,400 -0.02(-0.12%)
Aug 01, 2019 16.98 17.18 16.81 16.87 130,704 -0.11(-0.65%)
Jul 31, 2019 17.33 17.38 16.92 16.98 124,028 -0.37(-2.13%)
Jul 30, 2019 17.06 17.40 17.00 17.35 88,297 +0.29(+1.70%)
Jul 29, 2019 17.28 17.28 17.01 17.06 87,514 -0.22(-1.27%)
Jul 26, 2019 17.38 17.38 17.05 17.28 88,500 -0.07(-0.40%)
Jul 25, 2019 17.50 17.60 17.33 17.35 132,324 -0.13(-0.74%)
Jul 24, 2019 17.23 17.52 17.09 17.48 101,053 +0.23(+1.33%)
Jul 23, 2019 16.98 17.28 16.98 17.25 54,862 +0.30(+1.77%)
Jul 22, 2019 17.02 17.08 16.93 16.95 121,406 -0.05(-0.29%)
Jul 19, 2019 17.15 17.25 17.00 17.00 65,900 -0.10(-0.58%)
Jul 18, 2019 17.22 17.22 17.00 17.10 100,326 -0.07(-0.41%)
Jul 17, 2019 17.55 17.66 17.06 17.17 167,560 -0.34(-1.94%)
Jul 16, 2019 17.19 17.53 17.19 17.51 98,145 +0.32(+1.86%)
Jul 15, 2019 17.34 17.34 17.11 17.19 69,162 -0.12(-0.69%)
Jul 12, 2019 17.24 17.50 17.22 17.31 76,000 +0.07(+0.41%)
Jul 11, 2019 17.23 17.27 17.02 17.24 81,259 +0.08(+0.47%)
Jul 10, 2019 17.31 17.32 17.09 17.16 65,955 -0.11(-0.64%)
Jul 09, 2019 17.01 17.29 16.90 17.27 98,623 +0.25(+1.47%)
Jul 08, 2019 17.14 17.32 17.01 17.02 417,033 -0.17(-0.99%)
Jul 05, 2019 16.88 17.19 16.88 17.19 89,300 +0.28(+1.66%)
Jul 03, 2019 17.10 17.16 16.90 16.91 58,200 -0.24(-1.40%)
Jul 02, 2019 17.09 17.23 17.00 17.15 115,843 +0.00(+0.00%)
Jul 01, 2019 17.48 17.73 17.09 17.15 145,821 -0.26(-1.49%)
Jun 28, 2019 17.48 17.66 17.38 17.41 161,900 +0.02(+0.12%)
Jun 27, 2019 17.15 17.39 17.09 17.39 154,715 +0.28(+1.64%)
Jun 26, 2019 16.99 17.14 16.97 17.11 168,852 +0.18(+1.06%)
Jun 25, 2019 16.98 17.11 16.93 16.93 275,928 -0.07(-0.41%)
Jun 24, 2019 16.98 17.08 16.93 17.00 549,431 +0.07(+0.41%)
Jun 21, 2019 17.15 17.18 16.89 16.93 212,900 -0.22(-1.28%)
Jun 20, 2019 17.20 17.25 16.90 17.15 295,300 +0.12(+0.70%)
Jun 19, 2019 17.10 17.23 16.98 17.03 275,694 +0.05(+0.29%)
Jun 18, 2019 17.01 17.17 16.92 16.98 276,136 +0.15(+0.89%)
Jun 17, 2019 16.75 16.99 16.53 16.83 869,814 +0.13(+0.78%)
Jun 14, 2019 16.54 16.71 16.23 16.70 371,100 +0.18(+1.09%)
Jun 13, 2019 16.65 16.70 16.50 16.52 225,401 -0.12(-0.72%)
Jun 12, 2019 16.71 16.85 16.48 16.64 243,045 -0.08(-0.48%)
Jun 11, 2019 16.52 16.84 16.51 16.72 540,181 +0.30(+1.83%)
Jun 10, 2019 16.41 16.69 16.26 16.42 323,694 -0.03(-0.18%)
Jun 07, 2019 16.13 16.49 16.05 16.45 341,300 +0.32(+1.98%)
Jun 06, 2019 16.42 16.60 16.03 16.13 317,708 -0.30(-1.83%)
Jun 05, 2019 17.21 17.24 16.27 16.43 632,101 -0.69(-4.03%)
Jun 04, 2019 16.62 17.24 16.60 17.12 285,409 +0.65(+3.95%)
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.