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 (%)
Nov 29, 2019 19.40 19.77 19.32 19.63 40,000 +0.11(+0.56%)
Nov 27, 2019 19.84 19.84 19.33 19.52 154,800 -0.28(-1.41%)
Nov 26, 2019 19.60 19.90 19.47 19.80 205,598 +0.20(+1.02%)
Nov 25, 2019 19.34 19.69 19.25 19.60 133,034 +0.22(+1.14%)
Nov 22, 2019 19.38 19.49 19.16 19.38 86,600 -0.02(-0.10%)
Nov 21, 2019 19.20 19.46 18.96 19.40 109,153 +0.14(+0.73%)
Nov 20, 2019 19.30 19.30 19.09 19.26 158,926 -0.04(-0.21%)
Nov 19, 2019 19.21 19.33 19.09 19.30 79,639 +0.12(+0.63%)
Nov 18, 2019 19.01 19.42 18.98 19.18 175,373 +0.01(+0.05%)
Nov 15, 2019 19.48 19.48 18.98 19.17 129,500 -0.32(-1.64%)
Nov 14, 2019 19.27 19.64 19.21 19.49 165,711 +0.14(+0.72%)
Nov 13, 2019 19.55 19.57 19.15 19.35 361,110 -0.15(-0.77%)
Nov 12, 2019 20.24 20.27 19.44 19.50 432,407 -0.75(-3.70%)
Nov 11, 2019 20.72 21.15 20.21 20.25 242,301 -0.37(-1.79%)
Nov 08, 2019 22.31 23.21 20.04 20.62 567,100 -1.38(-6.27%)
Nov 07, 2019 21.80 22.16 21.70 22.00 332,142 +0.26(+1.20%)
Nov 06, 2019 21.43 22.46 21.43 21.74 427,365 +0.51(+2.40%)
Nov 05, 2019 20.86 21.28 20.86 21.23 102,594 +0.38(+1.82%)
Nov 04, 2019 20.68 20.86 20.56 20.85 124,992 +0.37(+1.81%)
Nov 01, 2019 20.37 20.54 19.95 20.48 133,700 +0.17(+0.84%)
Oct 31, 2019 20.59 20.65 20.21 20.31 83,947 -0.34(-1.65%)
Oct 30, 2019 21.39 21.44 20.60 20.65 122,831 -0.64(-3.01%)
Oct 29, 2019 21.20 21.44 21.02 21.29 650,883 +0.07(+0.33%)
Oct 28, 2019 21.30 21.40 21.10 21.22 157,193 +0.11(+0.52%)
Oct 25, 2019 21.35 21.40 21.01 21.11 184,900 -0.19(-0.89%)
Oct 24, 2019 21.00 21.46 20.79 21.30 168,994 +0.52(+2.50%)
Oct 23, 2019 20.41 20.89 20.18 20.78 503,750 +0.43(+2.11%)
Oct 22, 2019 20.18 20.50 20.03 20.35 141,280 +0.15(+0.74%)
Oct 21, 2019 20.10 20.26 19.80 20.20 124,147 +0.68(+3.48%)
Oct 18, 2019 19.43 19.68 19.29 19.52 98,300 +0.13(+0.67%)
Oct 17, 2019 19.45 19.72 19.36 19.39 60,547 -0.14(-0.72%)
Oct 16, 2019 19.50 19.70 19.41 19.53 162,526 +0.11(+0.57%)
Oct 15, 2019 19.37 19.60 19.10 19.42 269,696 +0.22(+1.15%)
Oct 14, 2019 19.15 19.27 19.02 19.20 228,797 -0.13(-0.67%)
Oct 11, 2019 19.39 19.87 19.31 19.33 118,600 -0.06(-0.31%)
Oct 10, 2019 19.22 19.64 19.15 19.39 117,148 +0.24(+1.25%)
Oct 09, 2019 19.19 19.48 18.90 19.15 101,501 -0.07(-0.36%)
Oct 08, 2019 19.31 19.45 19.13 19.22 121,035 -0.25(-1.28%)
Oct 07, 2019 19.78 19.98 18.90 19.47 263,834 -0.44(-2.21%)
Oct 04, 2019 20.33 20.33 19.84 19.91 117,800 -0.32(-1.58%)
Oct 03, 2019 20.06 20.41 19.85 20.23 106,391 +0.12(+0.60%)
Oct 02, 2019 20.36 20.42 19.83 20.11 167,157 -0.39(-1.90%)
Oct 01, 2019 20.55 20.86 20.25 20.50 144,129 -0.01(-0.05%)
Sep 30, 2019 20.18 20.73 20.00 20.51 442,935 +0.28(+1.38%)
Sep 27, 2019 20.35 20.50 20.10 20.23 95,500 -0.06(-0.30%)
Sep 26, 2019 20.20 20.44 20.00 20.29 135,728 +0.01(+0.05%)
Sep 25, 2019 20.18 20.46 20.04 20.28 178,592 -0.07(-0.34%)
Sep 24, 2019 20.51 20.75 20.23 20.35 209,980 -0.30(-1.45%)
Sep 23, 2019 20.37 20.80 19.79 20.65 229,259 -0.15(-0.72%)
Sep 20, 2019 21.15 21.30 20.59 20.80 153,900 -0.35(-1.65%)
Sep 19, 2019 20.71 21.30 20.67 21.15 225,082 +0.33(+1.59%)
Sep 18, 2019 20.80 21.00 20.59 20.82 116,065 -0.02(-0.10%)
Sep 17, 2019 20.81 21.05 20.43 20.84 268,932 +0.01(+0.05%)
Sep 16, 2019 21.21 21.44 20.76 20.83 260,056 -0.48(-2.25%)
Sep 13, 2019 21.27 21.50 20.87 21.31 233,600 +0.14(+0.66%)
Sep 12, 2019 21.24 21.50 20.87 21.17 172,759 -0.05(-0.24%)
Sep 11, 2019 20.83 21.25 20.83 21.22 312,092 +0.40(+1.92%)
Sep 10, 2019 21.15 21.40 20.70 20.82 242,654 -0.44(-2.07%)
Sep 09, 2019 21.50 21.80 20.91 21.26 486,713 -0.27(-1.25%)
Sep 06, 2019 21.92 22.11 21.50 21.53 395,300 -0.22(-1.01%)
Sep 05, 2019 20.93 21.87 20.88 21.75 675,053 +0.94(+4.52%)
Sep 04, 2019 20.92 21.17 20.80 20.81 374,303 +0.02(+0.10%)
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.