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 (%)
Jun 30, 2020 8.220 8.380 7.920 8.210 198,583 -0.07(-0.85%)
Jun 29, 2020 7.760 8.390 7.600 8.280 285,711 +0.64(+8.38%)
Jun 26, 2020 8.210 8.310 7.580 7.640 420,600 -0.72(-8.61%)
Jun 25, 2020 7.980 8.460 7.900 8.360 337,563 +0.21(+2.58%)
Jun 24, 2020 8.530 8.600 7.935 8.150 302,386 -0.53(-6.11%)
Jun 23, 2020 8.290 8.870 8.115 8.680 400,727 +0.62(+7.69%)
Jun 22, 2020 8.250 8.250 7.810 8.060 327,450 -0.22(-2.66%)
Jun 19, 2020 9.010 9.010 8.020 8.280 385,700 -0.45(-5.15%)
Jun 18, 2020 8.750 9.121 8.640 8.730 200,344 -0.20(-2.24%)
Jun 17, 2020 9.820 9.820 8.810 8.930 409,235 -0.82(-8.41%)
Jun 16, 2020 9.750 10.11 9.330 9.750 614,617 +0.55(+5.98%)
Jun 15, 2020 8.600 9.290 8.420 9.200 324,803 +0.19(+2.11%)
Jun 12, 2020 9.090 9.430 8.590 9.010 535,500 +0.44(+5.13%)
Jun 11, 2020 8.000 8.780 7.820 8.570 542,140 -0.48(-5.30%)
Jun 10, 2020 10.20 10.50 9.000 9.050 630,646 -1.34(-12.90%)
Jun 09, 2020 10.00 10.52 9.505 10.39 507,426 -0.03(-0.29%)
Jun 08, 2020 10.93 10.98 10.32 10.42 651,680 +0.33(+3.27%)
Jun 05, 2020 10.91 11.30 9.980 10.09 1,001,600 +0.00(+0.00%)
Jun 04, 2020 10.21 10.35 9.520 10.09 629,229 +0.37(+3.81%)
Jun 03, 2020 9.000 10.24 8.900 9.720 766,742 +0.86(+9.71%)
Jun 02, 2020 9.000 9.170 8.536 8.860 439,138 -0.01(-0.11%)
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.