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 (%)
Oct 31, 2018 13.22 13.31 13.06 13.15 37,762 +0.00(+0.00%)
Oct 30, 2018 13.13 13.49 12.93 13.15 75,628 +0.07(+0.54%)
Oct 29, 2018 13.29 13.56 13.00 13.08 52,507 -0.19(-1.43%)
Oct 26, 2018 13.25 13.41 13.09 13.27 42,700 -0.08(-0.60%)
Oct 25, 2018 13.30 13.64 13.15 13.35 30,074 +0.11(+0.83%)
Oct 24, 2018 13.46 13.47 13.13 13.24 69,170 -0.36(-2.65%)
Oct 23, 2018 13.35 13.69 13.15 13.60 86,214 +0.07(+0.52%)
Oct 22, 2018 13.53 13.73 13.46 13.53 98,895 -0.02(-0.15%)
Oct 19, 2018 13.69 13.85 13.46 13.55 60,200 -0.17(-1.24%)
Oct 18, 2018 13.72 13.98 13.64 13.72 75,915 -0.12(-0.87%)
Oct 17, 2018 13.86 13.91 13.73 13.84 33,088 +0.08(+0.58%)
Oct 16, 2018 13.60 13.87 13.33 13.76 39,215 +0.20(+1.47%)
Oct 15, 2018 13.62 13.71 13.43 13.56 24,990 -0.04(-0.29%)
Oct 12, 2018 13.59 13.61 13.31 13.60 70,000 +0.27(+2.03%)
Oct 11, 2018 13.56 13.70 13.22 13.33 87,403 -0.35(-2.56%)
Oct 10, 2018 13.88 14.00 13.56 13.68 72,280 -0.21(-1.51%)
Oct 09, 2018 13.99 14.14 13.75 13.89 67,362 -0.19(-1.35%)
Oct 08, 2018 13.65 14.10 13.65 14.08 75,524 +0.26(+1.88%)
Oct 05, 2018 13.99 14.05 13.68 13.82 50,400 -0.21(-1.50%)
Oct 04, 2018 14.24 14.33 13.95 14.03 42,957 -0.27(-1.89%)
Oct 03, 2018 14.20 14.41 14.15 14.30 40,660 +0.17(+1.20%)
Oct 02, 2018 14.03 14.25 14.02 14.13 66,139 +0.04(+0.28%)
Oct 01, 2018 14.41 14.41 13.90 14.09 55,592 -0.01(-0.07%)
Sep 28, 2018 14.19 14.23 14.00 14.10 39,800 -0.07(-0.49%)
Sep 27, 2018 14.02 14.21 13.99 14.17 41,311 +0.20(+1.43%)
Sep 26, 2018 14.34 14.34 13.88 13.97 71,593 -0.32(-2.24%)
Sep 25, 2018 14.41 14.41 14.26 14.29 23,146 -0.05(-0.35%)
Sep 24, 2018 14.36 14.39 14.19 14.34 47,275 +0.01(+0.07%)
Sep 21, 2018 14.51 14.51 14.33 14.33 37,100 -0.19(-1.31%)
Sep 20, 2018 14.63 14.63 14.46 14.52 22,005 +0.01(+0.07%)
Sep 19, 2018 14.64 14.73 14.51 14.51 30,491 -0.04(-0.27%)
Sep 18, 2018 14.57 14.69 14.39 14.55 45,654 +0.02(+0.14%)
Sep 17, 2018 14.70 14.74 14.42 14.53 92,195 -0.11(-0.75%)
Sep 14, 2018 14.44 14.71 14.43 14.64 61,100 +0.18(+1.24%)
Sep 13, 2018 14.59 14.64 14.46 14.46 35,924 -0.09(-0.62%)
Sep 12, 2018 14.55 14.56 14.36 14.55 50,586 +0.01(+0.07%)
Sep 11, 2018 14.51 14.67 14.44 14.54 108,273 -0.08(-0.55%)
Sep 10, 2018 14.39 14.71 14.32 14.62 119,056 +0.23(+1.60%)
Sep 07, 2018 14.61 14.61 14.31 14.39 136,200 -0.19(-1.30%)
Sep 06, 2018 14.75 14.87 14.54 14.58 61,691 -0.15(-1.02%)
Sep 05, 2018 14.56 14.75 14.37 14.73 105,059 +0.20(+1.38%)
Sep 04, 2018 14.82 14.83 14.50 14.53 102,173 -0.27(-1.82%)
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%)
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.