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 31, 2018 14.80 14.80 14.80 0 -0.16(-1.07%)
Aug 30, 2018 15.07 15.13 14.76 14.96 115,777 -0.19(-1.25%)
Aug 29, 2018 15.17 15.26 15.02 15.15 142,959 -0.05(-0.33%)
Aug 28, 2018 15.03 15.24 15.02 15.20 231,599 +0.16(+1.06%)
Aug 27, 2018 15.00 15.32 14.93 15.04 292,333 +0.05(+0.33%)
Aug 24, 2018 14.47 15.00 14.46 14.99 245,100 +0.24(+1.63%)
Aug 23, 2018 14.33 14.90 14.03 14.75 407,259 +0.87(+6.27%)
Aug 22, 2018 13.84 14.05 13.81 13.88 114,794 +0.08(+0.58%)
Aug 21, 2018 13.66 13.92 13.66 13.80 79,478 +0.08(+0.58%)
Aug 20, 2018 13.58 13.84 13.43 13.72 82,210 +0.14(+1.03%)
Aug 17, 2018 13.60 13.75 13.51 13.58 39,100 -0.10(-0.73%)
Aug 16, 2018 13.50 13.78 13.50 13.68 32,818 +0.15(+1.11%)
Aug 15, 2018 13.61 13.61 13.40 13.53 28,804 -0.09(-0.66%)
Aug 14, 2018 13.51 13.71 13.37 13.62 53,231 +0.08(+0.59%)
Aug 13, 2018 13.62 13.74 13.08 13.54 80,288 -0.02(-0.15%)
Aug 10, 2018 13.68 13.68 13.39 13.56 53,400 -0.11(-0.80%)
Aug 09, 2018 13.65 13.81 13.56 13.67 48,678 -0.08(-0.58%)
Aug 08, 2018 13.73 13.75 13.56 13.75 37,172 -0.01(-0.07%)
Aug 07, 2018 13.75 13.85 13.63 13.76 52,387 +0.11(+0.81%)
Aug 06, 2018 13.72 13.82 13.63 13.65 41,182 -0.05(-0.36%)
Aug 03, 2018 13.63 13.89 13.51 13.70 69,400 +0.07(+0.51%)
Aug 02, 2018 13.79 13.79 13.54 13.63 54,186 -0.15(-1.09%)
Aug 01, 2018 13.88 13.88 13.70 13.78 53,645 -0.04(-0.29%)
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%)
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.