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, 2019 11.05 11.35 11.02 11.29 35,151 +0.18(+1.62%)
Jan 30, 2019 11.01 11.20 10.97 11.11 49,763 +0.11(+1.00%)
Jan 29, 2019 10.81 11.12 10.78 11.00 102,316 +0.16(+1.48%)
Jan 28, 2019 10.79 10.97 10.70 10.84 83,033 -0.03(-0.28%)
Jan 25, 2019 10.77 10.94 10.75 10.87 70,200 +0.14(+1.30%)
Jan 24, 2019 10.84 10.87 10.68 10.73 54,106 -0.03(-0.28%)
Jan 23, 2019 10.75 10.95 10.64 10.76 82,667 +0.04(+0.37%)
Jan 22, 2019 10.98 10.99 10.70 10.72 93,812 -0.27(-2.46%)
Jan 18, 2019 11.08 11.16 10.87 10.99 49,600 -0.03(-0.27%)
Jan 17, 2019 11.15 11.15 10.97 11.02 50,157 -0.06(-0.54%)
Jan 16, 2019 11.27 11.38 11.08 11.08 68,270 -0.17(-1.51%)
Jan 15, 2019 11.40 11.49 11.19 11.25 45,511 -0.08(-0.71%)
Jan 14, 2019 11.49 11.66 11.21 11.33 94,978 -0.28(-2.41%)
Jan 11, 2019 11.32 11.73 11.30 11.61 92,000 +0.26(+2.29%)
Jan 10, 2019 11.00 11.40 11.00 11.35 110,743 +0.32(+2.90%)
Jan 09, 2019 11.28 11.28 10.96 11.03 565,933 -0.21(-1.87%)
Jan 08, 2019 11.50 11.64 11.15 11.24 119,778 -0.07(-0.62%)
Jan 07, 2019 11.09 11.51 10.99 11.31 76,113 +0.32(+2.91%)
Jan 04, 2019 10.82 11.24 10.81 10.99 90,000 +0.29(+2.71%)
Jan 03, 2019 10.77 10.86 10.53 10.70 57,324 -0.12(-1.11%)
Jan 02, 2019 10.42 10.89 10.42 10.82 126,235 +0.26(+2.46%)
Dec 31, 2018 10.77 10.86 10.51 10.56 134,900 -0.19(-1.77%)
Dec 28, 2018 10.87 10.89 10.57 10.75 128,300 -0.12(-1.10%)
Dec 27, 2018 10.69 10.95 10.57 10.87 112,605 +0.00(+0.00%)
Dec 26, 2018 10.47 10.97 10.42 10.87 85,504 +0.33(+3.13%)
Dec 24, 2018 10.61 10.81 10.50 10.54 52,200 -0.20(-1.86%)
Dec 21, 2018 10.97 11.06 10.71 10.74 226,800 -0.23(-2.10%)
Dec 20, 2018 11.63 11.73 10.83 10.97 178,748 -0.85(-7.19%)
Dec 19, 2018 11.95 12.11 11.75 11.82 91,609 -0.08(-0.67%)
Dec 18, 2018 11.51 11.98 11.51 11.90 184,756 +0.43(+3.75%)
Dec 17, 2018 12.08 12.24 11.44 11.47 115,373 -0.64(-5.28%)
Dec 14, 2018 12.15 12.52 12.07 12.11 101,900 -0.08(-0.66%)
Dec 13, 2018 12.32 12.32 12.15 12.19 65,258 -0.13(-1.06%)
Dec 12, 2018 12.47 12.47 12.24 12.32 63,927 +0.13(+1.07%)
Dec 11, 2018 12.40 12.61 12.16 12.19 115,901 -0.15(-1.22%)
Dec 10, 2018 12.27 12.39 12.10 12.34 167,221 +0.10(+0.82%)
Dec 07, 2018 12.29 12.71 12.24 12.24 179,000 -0.05(-0.41%)
Dec 06, 2018 11.94 12.29 11.82 12.29 123,318 +0.19(+1.57%)
Dec 04, 2018 12.14 12.34 12.10 12.10 114,800 -0.14(-1.14%)
Dec 03, 2018 12.28 12.37 12.16 12.24 67,487 +0.08(+0.66%)
Nov 30, 2018 12.23 12.31 11.92 12.16 91,300 -0.15(-1.22%)
Nov 29, 2018 12.25 12.44 12.21 12.31 65,414 -0.01(-0.08%)
Nov 28, 2018 12.16 12.41 12.10 12.32 51,881 +0.16(+1.32%)
Nov 27, 2018 12.07 12.35 12.07 12.16 53,321 -0.03(-0.25%)
Nov 26, 2018 12.23 12.44 12.11 12.19 99,149 -0.01(-0.08%)
Nov 23, 2018 12.19 12.40 12.18 12.20 43,300 -0.16(-1.29%)
Nov 21, 2018 12.36 12.36 12.36 0 -0.04(-0.32%)
Nov 20, 2018 12.51 12.69 12.36 12.40 102,268 -0.24(-1.90%)
Nov 19, 2018 12.74 12.75 12.46 12.64 138,576 -0.08(-0.63%)
Nov 16, 2018 12.75 12.91 12.52 12.72 101,300 -0.16(-1.24%)
Nov 15, 2018 13.04 13.05 12.81 12.88 84,055 -0.19(-1.45%)
Nov 14, 2018 12.91 13.16 12.86 13.07 85,810 +0.17(+1.32%)
Nov 13, 2018 13.00 13.14 12.85 12.90 101,617 -0.02(-0.15%)
Nov 12, 2018 13.25 13.32 12.78 12.92 101,826 -0.42(-3.15%)
Nov 09, 2018 13.47 13.61 13.13 13.34 142,200 -0.10(-0.74%)
Nov 08, 2018 13.95 13.95 13.30 13.44 134,404 +0.30(+2.28%)
Nov 07, 2018 13.13 13.30 13.11 13.14 54,232 -0.01(-0.08%)
Nov 06, 2018 13.37 13.38 13.10 13.15 46,666 -0.19(-1.42%)
Nov 05, 2018 13.27 13.49 13.04 13.34 59,346 +0.03(+0.23%)
Nov 02, 2018 13.51 13.55 13.23 13.31 35,300 -0.19(-1.41%)
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.