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 (%)
Jul 31, 2020 6.710 6.720 6.368 6.490 286,800 -0.27(-3.99%)
Jul 30, 2020 6.740 6.829 6.550 6.760 149,649 -0.16(-2.31%)
Jul 29, 2020 6.590 7.040 6.590 6.920 258,097 +0.42(+6.46%)
Jul 28, 2020 6.720 6.820 6.440 6.500 255,253 -0.24(-3.56%)
Jul 27, 2020 6.770 6.960 6.610 6.740 212,080 -0.03(-0.44%)
Jul 24, 2020 6.700 6.940 6.635 6.770 207,400 -0.20(-2.87%)
Jul 23, 2020 6.820 7.110 6.670 6.970 252,222 +0.03(+0.43%)
Jul 22, 2020 7.030 7.220 6.880 6.940 232,107 -0.11(-1.56%)
Jul 21, 2020 7.060 7.370 7.020 7.050 225,796 -0.07(-0.98%)
Jul 20, 2020 7.560 7.640 7.030 7.120 241,431 -0.46(-6.07%)
Jul 17, 2020 7.500 7.790 7.390 7.580 190,500 +0.05(+0.66%)
Jul 16, 2020 7.630 7.690 7.400 7.530 182,086 -0.17(-2.21%)
Jul 15, 2020 7.400 7.760 7.400 7.700 311,869 +0.56(+7.84%)
Jul 14, 2020 6.950 7.350 6.900 7.140 198,515 +0.16(+2.29%)
Jul 13, 2020 7.190 7.310 6.820 6.980 285,759 -0.17(-2.38%)
Jul 10, 2020 7.150 7.390 6.790 7.150 499,900 +0.00(+0.00%)
Jul 09, 2020 7.630 7.656 7.100 7.150 207,230 -0.50(-6.54%)
Jul 08, 2020 7.540 7.735 7.350 7.650 194,951 +0.07(+0.92%)
Jul 07, 2020 8.180 8.180 7.510 7.580 280,953 -0.80(-9.55%)
Jul 06, 2020 8.370 8.420 7.810 8.380 328,611 +0.29(+3.58%)
Jul 02, 2020 8.250 8.380 8.070 8.090 334,100 +0.05(+0.62%)
Jul 01, 2020 8.200 8.559 7.960 8.040 208,156 -0.17(-2.07%)
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%)
Jun 01, 2020 8.220 8.940 8.100 8.870 552,637 +0.59(+7.13%)
May 29, 2020 8.310 8.620 8.100 8.280 432,800 -0.29(-3.38%)
May 28, 2020 8.680 8.850 7.670 8.570 637,515 -0.39(-4.35%)
May 27, 2020 8.970 10.12 8.220 8.960 1,760,028 +0.81(+9.94%)
May 26, 2020 6.960 8.900 6.960 8.150 2,285,927 +1.98(+32.09%)
May 22, 2020 6.390 6.390 5.980 6.170 158,600 -0.11(-1.75%)
May 21, 2020 6.170 6.380 6.020 6.280 237,976 +0.01(+0.16%)
May 20, 2020 5.940 6.340 5.911 6.270 291,976 +0.46(+7.92%)
May 19, 2020 6.130 6.153 5.680 5.810 357,584 -0.31(-5.07%)
May 18, 2020 5.600 6.190 5.527 6.120 761,291 +0.93(+17.92%)
May 15, 2020 5.330 5.485 5.160 5.190 187,300 -0.19(-3.53%)
May 14, 2020 5.100 5.580 4.880 5.380 303,185 +0.06(+1.13%)
May 13, 2020 5.570 5.629 4.880 5.320 645,610 -0.25(-4.49%)
May 12, 2020 6.100 6.144 5.540 5.570 409,945 -0.50(-8.24%)
May 11, 2020 6.100 6.190 5.650 6.070 365,203 -0.03(-0.49%)
May 08, 2020 5.940 6.180 5.360 6.100 1,049,200 +0.70(+12.96%)
May 07, 2020 5.140 5.520 5.070 5.400 478,558 +0.45(+9.09%)
May 06, 2020 5.130 5.460 4.910 4.950 394,721 -0.27(-5.17%)
May 05, 2020 5.770 6.100 5.200 5.220 375,591 -0.20(-3.69%)
May 04, 2020 5.270 5.570 4.950 5.420 301,626 -0.14(-2.52%)
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.