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 (%)
Aug 31, 2017 13.25 13.68 13.25 13.63 87,792 +0.32(+2.40%)
Aug 30, 2017 13.29 13.40 13.21 13.31 103,355 +0.02(+0.15%)
Aug 29, 2017 13.04 13.34 13.02 13.29 78,587 +0.17(+1.30%)
Aug 28, 2017 13.26 13.37 13.05 13.12 227,275 -0.08(-0.61%)
Aug 25, 2017 13.27 13.40 13.17 13.20 185,158 +0.01(+0.08%)
Aug 24, 2017 13.15 13.33 13.15 13.19 70,844 +0.04(+0.30%)
Aug 23, 2017 13.04 13.28 13.03 13.15 84,774 +0.06(+0.46%)
Aug 22, 2017 13.13 13.19 13.04 13.09 107,994 +0.06(+0.46%)
Aug 21, 2017 13.08 13.17 13.01 13.03 100,124 -0.10(-0.76%)
Aug 18, 2017 13.17 13.22 13.06 13.13 73,885 -0.09(-0.68%)
Aug 17, 2017 13.36 13.42 13.20 13.22 91,714 -0.19(-1.42%)
Aug 16, 2017 13.56 13.56 13.28 13.41 93,651 -0.09(-0.67%)
Aug 15, 2017 13.43 13.70 13.43 13.50 150,999 +0.09(+0.67%)
Aug 14, 2017 13.26 13.57 13.26 13.41 207,476 +0.15(+1.13%)
Aug 11, 2017 13.76 13.76 13.09 13.26 196,066 +0.13(+0.99%)
Aug 10, 2017 13.56 13.64 13.01 13.13 282,273 -0.52(-3.81%)
Aug 09, 2017 13.93 13.96 13.50 13.65 230,207 -0.34(-2.43%)
Aug 08, 2017 13.84 14.25 13.84 13.99 98,104 -0.09(-0.64%)
Aug 07, 2017 14.10 14.11 13.98 14.08 58,891 -0.02(-0.14%)
Aug 04, 2017 14.05 14.16 14.00 14.10 84,446 +0.11(+0.79%)
Aug 03, 2017 13.98 14.03 13.97 13.99 85,779 +0.04(+0.29%)
Aug 02, 2017 13.95 14.09 13.85 13.95 78,459 -0.03(-0.21%)
Aug 01, 2017 14.09 14.15 13.96 13.98 68,980 -0.12(-0.85%)
Jul 31, 2017 14.11 14.16 14.06 14.10 56,856 +0.03(+0.21%)
Jul 28, 2017 13.88 14.17 13.88 14.07 71,342 +0.07(+0.50%)
Jul 27, 2017 14.00 14.08 13.98 14.00 193,398 +0.05(+0.36%)
Jul 26, 2017 13.98 14.03 13.87 13.95 93,065 -0.03(-0.21%)
Jul 25, 2017 13.95 14.09 13.89 13.98 107,043 +0.03(+0.22%)
Jul 24, 2017 13.99 14.15 13.94 13.95 85,733 -0.05(-0.36%)
Jul 21, 2017 14.21 14.24 13.94 14.00 159,659 -0.20(-1.41%)
Jul 20, 2017 14.24 13.89 14.20 196,298 +0.31(+2.23%)
Jul 19, 2017 13.86 13.95 13.73 13.89 125,880 +0.09(+0.65%)
Jul 18, 2017 13.76 14.04 13.64 13.80 131,757 -0.05(-0.36%)
Jul 17, 2017 13.88 13.98 13.80 13.85 108,225 -0.03(-0.22%)
Jul 14, 2017 13.75 14.02 13.75 13.88 130,692 +0.09(+0.65%)
Jul 13, 2017 13.65 13.82 13.60 13.79 136,219 +0.13(+0.95%)
Jul 12, 2017 13.64 13.74 13.51 13.66 130,520 +0.10(+0.74%)
Jul 11, 2017 13.53 13.62 13.43 13.56 109,471 +0.02(+0.15%)
Jul 10, 2017 13.30 13.62 13.30 13.54 126,233 +0.21(+1.58%)
Jul 07, 2017 13.35 13.39 13.18 13.33 172,037 -0.03(-0.22%)
Jul 06, 2017 13.52 13.55 13.48 13.36 159,102 -0.17(-1.26%)
Jul 05, 2017 13.54 13.69 13.44 13.53 130,975 -0.12(-0.88%)
Jul 03, 2017 13.50 13.73 13.50 13.65 88,291 +0.20(+1.49%)
Jun 30, 2017 13.70 13.70 13.32 13.45 171,580 -0.17(-1.25%)
Jun 29, 2017 13.72 13.82 13.53 13.62 165,243 -0.13(-0.95%)
Jun 28, 2017 13.43 13.82 13.42 13.75 251,147 +0.37(+2.77%)
Jun 27, 2017 13.35 13.46 13.35 13.38 135,863 +0.02(+0.15%)
Jun 26, 2017 13.25 13.44 13.25 13.36 182,656 +0.08(+0.60%)
Jun 23, 2017 13.40 13.42 13.27 13.28 211,226 -0.07(-0.52%)
Jun 22, 2017 13.28 13.44 13.25 13.35 101,034 +0.03(+0.23%)
Jun 21, 2017 13.32 13.43 13.29 13.32 279,584 -0.02(-0.15%)
Jun 20, 2017 13.38 13.39 13.29 13.34 128,289 -0.06(-0.45%)
Jun 19, 2017 13.41 13.46 13.22 13.40 214,637 +0.00(+0.00%)
Jun 16, 2017 13.35 13.42 13.31 13.40 185,802 +0.05(+0.37%)
Jun 15, 2017 13.24 13.43 13.22 13.35 274,399 +0.00(+0.00%)
Jun 14, 2017 13.33 13.36 13.18 13.35 137,392 +0.02(+0.15%)
Jun 13, 2017 13.31 13.37 13.21 13.33 136,377 +0.06(+0.45%)
Jun 12, 2017 13.25 13.37 13.22 13.27 128,592 -0.01(-0.08%)
Jun 09, 2017 13.28 13.40 13.23 13.28 228,669 +0.02(+0.15%)
Jun 08, 2017 13.00 13.39 12.94 13.26 234,337 +0.26(+2.00%)
Jun 07, 2017 12.78 13.04 12.72 13.00 161,285 +0.31(+2.44%)
Jun 06, 2017 12.70 12.75 12.62 12.69 170,648 -0.11(-0.86%)
Jun 05, 2017 13.00 13.00 12.78 12.80 214,120 -0.22(-1.69%)
Jun 02, 2017 13.14 13.18 13.00 13.02 123,441 -0.08(-0.61%)
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.