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 (%)
Dec 31, 2019 19.53 19.72 19.48 19.60 113,800 +0.05(+0.26%)
Dec 30, 2019 19.50 19.62 19.19 19.55 109,108 +0.05(+0.26%)
Dec 27, 2019 19.77 19.84 19.37 19.50 229,600 -0.37(-1.86%)
Dec 26, 2019 20.00 20.00 19.78 19.87 90,317 -0.07(-0.35%)
Dec 24, 2019 20.04 20.05 19.88 19.94 34,400 -0.06(-0.30%)
Dec 23, 2019 19.95 20.01 19.70 20.00 88,786 -0.01(-0.05%)
Dec 20, 2019 20.13 20.21 19.75 20.01 94,000 -0.12(-0.60%)
Dec 19, 2019 20.04 20.21 19.95 20.13 68,855 +0.10(+0.50%)
Dec 18, 2019 20.03 20.36 19.93 20.03 81,313 -0.09(-0.45%)
Dec 17, 2019 19.70 20.19 19.51 20.12 109,453 +0.37(+1.87%)
Dec 16, 2019 19.67 19.96 19.39 19.75 142,954 +0.03(+0.15%)
Dec 13, 2019 19.72 19.84 19.48 19.72 76,900 -0.14(-0.70%)
Dec 12, 2019 19.84 20.14 19.73 19.86 62,867 -0.03(-0.15%)
Dec 11, 2019 19.95 19.97 19.75 19.89 67,057 -0.01(-0.05%)
Dec 10, 2019 19.70 19.96 19.57 19.90 93,357 +0.13(+0.66%)
Dec 09, 2019 19.56 19.88 19.42 19.77 75,571 +0.18(+0.92%)
Dec 06, 2019 19.51 19.79 19.51 19.59 90,500 +0.12(+0.62%)
Dec 05, 2019 19.48 19.60 19.37 19.47 48,008 +0.05(+0.26%)
Dec 04, 2019 19.40 19.63 19.16 19.42 106,247 +0.05(+0.26%)
Dec 03, 2019 19.41 19.52 19.12 19.37 90,527 -0.17(-0.87%)
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.