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 (%)
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%)
Jun 03, 2019 16.37 16.55 16.33 16.47 239,562 +0.23(+1.42%)
May 31, 2019 16.47 16.47 16.14 16.24 358,600 -0.31(-1.87%)
May 30, 2019 16.32 16.69 16.32 16.55 199,521 +0.28(+1.72%)
May 29, 2019 16.48 16.67 16.24 16.27 214,430 -0.23(-1.39%)
May 28, 2019 16.36 16.72 16.26 16.50 225,203 +0.18(+1.10%)
May 24, 2019 16.38 16.63 16.31 16.32 165,200 +0.01(+0.06%)
May 23, 2019 16.62 16.62 15.87 16.31 220,449 -0.33(-1.98%)
May 22, 2019 16.85 17.13 16.59 16.64 335,369 -0.15(-0.89%)
May 21, 2019 16.47 16.90 16.40 16.79 309,744 +0.42(+2.57%)
May 20, 2019 16.06 16.96 16.05 16.37 377,349 +0.31(+1.93%)
May 17, 2019 15.60 16.14 15.50 16.06 367,600 +0.48(+3.08%)
May 16, 2019 15.50 15.73 15.48 15.58 336,375 +0.15(+0.97%)
May 15, 2019 15.45 15.49 15.22 15.43 325,091 +0.01(+0.06%)
May 14, 2019 15.35 15.50 15.25 15.42 151,452 +0.10(+0.65%)
May 13, 2019 15.23 15.53 15.12 15.32 283,470 -0.09(-0.58%)
May 10, 2019 15.37 15.60 14.65 15.41 359,300 +1.02(+7.09%)
May 09, 2019 14.23 14.53 14.01 14.39 97,338 +0.06(+0.42%)
May 08, 2019 14.43 14.56 14.26 14.33 60,268 -0.12(-0.83%)
May 07, 2019 14.71 14.73 14.27 14.45 126,688 -0.34(-2.30%)
May 06, 2019 14.68 14.84 14.66 14.79 47,639 -0.08(-0.54%)
May 03, 2019 14.85 14.91 14.71 14.87 59,800 +0.02(+0.13%)
May 02, 2019 14.73 14.95 14.73 14.85 66,803 +0.03(+0.20%)
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.