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 (%)
Oct 31, 2019 20.59 20.65 20.21 20.31 83,947 -0.34(-1.65%)
Oct 30, 2019 21.39 21.44 20.60 20.65 122,831 -0.64(-3.01%)
Oct 29, 2019 21.20 21.44 21.02 21.29 650,883 +0.07(+0.33%)
Oct 28, 2019 21.30 21.40 21.10 21.22 157,193 +0.11(+0.52%)
Oct 25, 2019 21.35 21.40 21.01 21.11 184,900 -0.19(-0.89%)
Oct 24, 2019 21.00 21.46 20.79 21.30 168,994 +0.52(+2.50%)
Oct 23, 2019 20.41 20.89 20.18 20.78 503,750 +0.43(+2.11%)
Oct 22, 2019 20.18 20.50 20.03 20.35 141,280 +0.15(+0.74%)
Oct 21, 2019 20.10 20.26 19.80 20.20 124,147 +0.68(+3.48%)
Oct 18, 2019 19.43 19.68 19.29 19.52 98,300 +0.13(+0.67%)
Oct 17, 2019 19.45 19.72 19.36 19.39 60,547 -0.14(-0.72%)
Oct 16, 2019 19.50 19.70 19.41 19.53 162,526 +0.11(+0.57%)
Oct 15, 2019 19.37 19.60 19.10 19.42 269,696 +0.22(+1.15%)
Oct 14, 2019 19.15 19.27 19.02 19.20 228,797 -0.13(-0.67%)
Oct 11, 2019 19.39 19.87 19.31 19.33 118,600 -0.06(-0.31%)
Oct 10, 2019 19.22 19.64 19.15 19.39 117,148 +0.24(+1.25%)
Oct 09, 2019 19.19 19.48 18.90 19.15 101,501 -0.07(-0.36%)
Oct 08, 2019 19.31 19.45 19.13 19.22 121,035 -0.25(-1.28%)
Oct 07, 2019 19.78 19.98 18.90 19.47 263,834 -0.44(-2.21%)
Oct 04, 2019 20.33 20.33 19.84 19.91 117,800 -0.32(-1.58%)
Oct 03, 2019 20.06 20.41 19.85 20.23 106,391 +0.12(+0.60%)
Oct 02, 2019 20.36 20.42 19.83 20.11 167,157 -0.39(-1.90%)
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.