Indicators

Fly Leasing Ltd ADR (NY: FLY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	20.18	20.73	20.00	20.51	442,935	+0.28(+1.38%)
Sep 27, 2019	20.35	20.50	20.10	20.23	95,500	-0.06(-0.30%)
Sep 26, 2019	20.20	20.44	20.00	20.29	135,728	+0.01(+0.05%)
Sep 25, 2019	20.18	20.46	20.04	20.28	178,592	-0.07(-0.34%)
Sep 24, 2019	20.51	20.75	20.23	20.35	209,980	-0.30(-1.45%)
Sep 23, 2019	20.37	20.80	19.79	20.65	229,259	-0.15(-0.72%)
Sep 20, 2019	21.15	21.30	20.59	20.80	153,900	-0.35(-1.65%)
Sep 19, 2019	20.71	21.30	20.67	21.15	225,082	+0.33(+1.59%)
Sep 18, 2019	20.80	21.00	20.59	20.82	116,065	-0.02(-0.10%)
Sep 17, 2019	20.81	21.05	20.43	20.84	268,932	+0.01(+0.05%)
Sep 16, 2019	21.21	21.44	20.76	20.83	260,056	-0.48(-2.25%)
Sep 13, 2019	21.27	21.50	20.87	21.31	233,600	+0.14(+0.66%)
Sep 12, 2019	21.24	21.50	20.87	21.17	172,759	-0.05(-0.24%)
Sep 11, 2019	20.83	21.25	20.83	21.22	312,092	+0.40(+1.92%)
Sep 10, 2019	21.15	21.40	20.70	20.82	242,654	-0.44(-2.07%)
Sep 09, 2019	21.50	21.80	20.91	21.26	486,713	-0.27(-1.25%)
Sep 06, 2019	21.92	22.11	21.50	21.53	395,300	-0.22(-1.01%)
Sep 05, 2019	20.93	21.87	20.88	21.75	675,053	+0.94(+4.52%)
Sep 04, 2019	20.92	21.17	20.80	20.81	374,303	+0.02(+0.10%)

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.