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%)
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.