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 (%)
Jan 31, 2020 17.32 17.39 16.98 17.07 513,500 -0.29(-1.67%)
Jan 30, 2020 17.64 17.70 17.27 17.36 180,698 -0.48(-2.69%)
Jan 29, 2020 18.09 18.11 17.68 17.84 95,547 -0.21(-1.16%)
Jan 28, 2020 18.20 18.21 17.96 18.05 67,868 -0.10(-0.55%)
Jan 27, 2020 18.30 18.37 18.13 18.15 64,325 -0.37(-2.00%)
Jan 24, 2020 18.78 18.80 18.40 18.52 61,800 -0.28(-1.49%)
Jan 23, 2020 18.64 19.00 18.23 18.80 95,440 +0.16(+0.86%)
Jan 22, 2020 19.13 19.17 18.63 18.64 179,525 -0.49(-2.56%)
Jan 21, 2020 19.53 19.53 19.11 19.13 167,082 -0.40(-2.05%)
Jan 17, 2020 19.54 19.58 19.30 19.53 86,900 +0.08(+0.41%)
Jan 16, 2020 19.16 19.65 19.16 19.45 115,863 +0.29(+1.51%)
Jan 15, 2020 19.21 19.31 19.10 19.16 237,229 -0.05(-0.26%)
Jan 14, 2020 19.50 19.50 19.15 19.21 156,372 -0.32(-1.64%)
Jan 13, 2020 19.29 19.56 19.18 19.53 97,374 +0.16(+0.83%)
Jan 10, 2020 19.58 19.58 19.34 19.37 50,300 -0.17(-0.87%)
Jan 09, 2020 19.48 19.59 19.26 19.54 54,288 +0.14(+0.72%)
Jan 08, 2020 19.26 19.57 19.14 19.40 82,501 +0.09(+0.47%)
Jan 07, 2020 19.21 19.41 19.08 19.31 68,041 +0.08(+0.42%)
Jan 06, 2020 19.41 19.48 19.19 19.23 153,256 -0.37(-1.89%)
Jan 03, 2020 19.56 19.69 19.46 19.60 109,300 -0.05(-0.25%)
Jan 02, 2020 19.52 19.70 19.37 19.65 138,322 +0.05(+0.26%)
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%)
Dec 02, 2019 19.65 19.76 19.46 19.54 86,929 -0.09(-0.46%)
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%)
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.