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, 2018 13.22 13.34 13.10 13.13 99,180 -0.07(-0.53%)
Jan 30, 2018 13.29 13.29 13.11 13.20 126,886 -0.21(-1.57%)
Jan 29, 2018 13.34 13.47 13.20 13.41 140,161 +0.01(+0.07%)
Jan 26, 2018 13.31 13.50 13.09 13.40 101,381 +0.09(+0.68%)
Jan 25, 2018 13.29 13.40 13.18 13.31 77,789 +0.12(+0.91%)
Jan 24, 2018 13.28 13.45 13.19 13.19 118,933 +0.01(+0.08%)
Jan 23, 2018 12.99 13.21 12.83 13.18 121,645 +0.23(+1.78%)
Jan 22, 2018 13.00 13.00 12.81 12.95 81,390 -0.12(-0.92%)
Jan 19, 2018 13.13 13.14 13.02 13.07 67,598 -0.01(-0.08%)
Jan 18, 2018 13.32 13.32 13.06 13.08 69,054 -0.29(-2.17%)
Jan 17, 2018 13.32 13.44 13.28 13.37 104,630 +0.03(+0.22%)
Jan 16, 2018 13.40 13.46 13.28 13.34 170,744 -0.02(-0.15%)
Jan 12, 2018 13.36 13.36 13.36 0 +0.17(+1.29%)
Jan 11, 2018 13.11 13.29 13.00 13.19 316,072 +0.15(+1.15%)
Jan 10, 2018 12.99 13.06 12.87 13.04 230,706 +0.05(+0.38%)
Jan 09, 2018 13.09 13.13 12.97 12.99 102,561 -0.04(-0.31%)
Jan 08, 2018 12.88 13.08 12.85 13.03 204,065 +0.10(+0.77%)
Jan 05, 2018 13.00 13.06 12.84 12.93 142,645 -0.06(-0.46%)
Jan 04, 2018 12.90 13.08 12.90 12.99 132,565 +0.09(+0.70%)
Jan 03, 2018 12.85 12.98 12.85 12.90 156,725 +0.02(+0.16%)
Jan 02, 2018 12.94 12.98 12.84 12.88 100,262 -0.03(-0.23%)
Dec 29, 2017 12.91 12.91 12.91 0 -0.07(-0.54%)
Dec 28, 2017 12.97 13.04 12.96 12.98 83,695 +0.01(+0.08%)
Dec 27, 2017 12.97 13.08 12.95 12.97 71,385 -0.05(-0.38%)
Dec 26, 2017 12.95 13.07 12.95 13.02 65,471 +0.06(+0.46%)
Dec 22, 2017 13.01 13.10 12.95 12.96 68,599 -0.10(-0.77%)
Dec 21, 2017 13.09 13.15 13.01 13.06 101,602 -0.06(-0.46%)
Dec 20, 2017 13.07 13.24 13.04 13.12 102,225 +0.05(+0.38%)
Dec 19, 2017 13.16 13.16 12.96 13.07 123,154 +0.00(+0.00%)
Dec 18, 2017 13.24 13.36 13.06 13.07 103,403 -0.10(-0.76%)
Dec 15, 2017 13.28 13.35 13.14 13.17 128,953 -0.11(-0.83%)
Dec 14, 2017 13.09 13.36 12.97 13.28 128,727 +0.23(+1.76%)
Dec 13, 2017 13.17 13.27 13.03 13.05 155,673 -0.05(-0.38%)
Dec 12, 2017 13.21 13.30 13.09 13.10 153,698 -0.16(-1.21%)
Dec 11, 2017 13.51 13.51 13.18 13.26 132,162 -0.21(-1.56%)
Dec 08, 2017 13.69 13.75 13.16 13.47 128,504 -0.40(-2.88%)
Dec 07, 2017 13.65 13.97 13.54 13.87 78,137 +0.24(+1.76%)
Dec 06, 2017 13.68 13.91 13.59 13.63 98,076 -0.10(-0.73%)
Dec 05, 2017 13.82 13.88 13.61 13.73 100,099 -0.12(-0.87%)
Dec 04, 2017 13.76 14.05 13.61 13.85 121,103 +0.14(+1.02%)
Dec 01, 2017 13.66 13.73 13.58 13.71 58,242 +0.02(+0.15%)
Nov 30, 2017 13.62 13.70 13.53 13.69 104,523 +0.08(+0.59%)
Nov 29, 2017 13.64 13.68 13.55 13.61 100,169 -0.02(-0.15%)
Nov 28, 2017 13.53 13.69 13.50 13.63 95,493 +0.09(+0.66%)
Nov 27, 2017 13.61 13.40 13.54 80,565 -0.02(-0.15%)
Nov 24, 2017 13.51 13.68 13.51 13.56 54,248 +0.01(+0.07%)
Nov 22, 2017 13.52 13.80 13.34 13.55 77,095 +0.02(+0.15%)
Nov 21, 2017 13.52 13.70 13.46 13.53 73,967 -0.02(-0.15%)
Nov 20, 2017 13.38 13.58 13.31 13.55 102,512 +0.10(+0.74%)
Nov 17, 2017 13.32 13.51 13.20 13.45 60,630 +0.15(+1.13%)
Nov 16, 2017 13.48 13.53 13.26 13.30 174,281 -0.11(-0.82%)
Nov 15, 2017 13.45 13.51 13.28 13.41 171,860 -0.18(-1.32%)
Nov 14, 2017 13.67 13.80 13.46 13.59 155,859 -0.02(-0.15%)
Nov 13, 2017 13.64 13.86 13.49 13.61 142,058 -0.11(-0.80%)
Nov 10, 2017 13.90 13.90 13.62 13.72 76,837 -0.09(-0.65%)
Nov 09, 2017 14.35 14.35 13.73 13.81 225,014 -0.16(-1.15%)
Nov 08, 2017 13.72 14.03 13.50 13.97 87,742 +0.25(+1.82%)
Nov 07, 2017 13.76 13.78 13.66 13.72 72,802 -0.04(-0.29%)
Nov 06, 2017 13.70 13.88 13.70 13.76 54,820 +0.01(+0.07%)
Nov 03, 2017 13.95 14.00 13.75 13.75 61,887 -0.23(-1.65%)
Nov 02, 2017 13.84 14.17 13.84 13.98 76,811 +0.09(+0.65%)
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.