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 30, 2019 20.89 20.89 20.33 20.68 220,700 +0.02(+0.10%)
Aug 29, 2019 20.29 20.91 20.25 20.66 940,034 +0.66(+3.30%)
Aug 28, 2019 20.08 20.37 19.92 20.00 299,588 +0.05(+0.25%)
Aug 27, 2019 20.00 20.20 19.70 19.95 318,044 +0.05(+0.25%)
Aug 26, 2019 20.42 20.42 19.52 19.90 293,756 -0.10(-0.50%)
Aug 23, 2019 19.96 20.46 19.74 20.00 339,300 +0.15(+0.76%)
Aug 22, 2019 19.78 21.24 19.53 19.85 847,621 +1.58(+8.65%)
Aug 21, 2019 18.02 18.78 18.02 18.27 326,350 +0.29(+1.61%)
Aug 20, 2019 17.95 17.99 17.51 17.98 248,596 +0.06(+0.33%)
Aug 19, 2019 17.09 18.11 17.09 17.92 359,050 +0.94(+5.54%)
Aug 16, 2019 16.79 17.20 16.79 16.98 166,700 +0.22(+1.31%)
Aug 15, 2019 16.68 16.81 16.40 16.76 136,729 +0.17(+1.02%)
Aug 14, 2019 16.63 16.68 16.38 16.59 109,787 -0.17(-1.01%)
Aug 13, 2019 16.50 16.94 16.50 16.76 90,665 +0.02(+0.12%)
Aug 12, 2019 16.83 16.87 16.50 16.74 109,346 -0.26(-1.53%)
Aug 09, 2019 17.06 17.09 16.90 17.00 51,700 -0.07(-0.41%)
Aug 08, 2019 16.82 17.13 16.70 17.07 79,388 +0.26(+1.55%)
Aug 07, 2019 16.54 16.89 16.42 16.81 55,109 +0.03(+0.18%)
Aug 06, 2019 16.81 17.07 16.61 16.78 86,290 +0.06(+0.36%)
Aug 05, 2019 16.63 16.83 16.52 16.72 100,141 -0.13(-0.77%)
Aug 02, 2019 16.79 16.93 16.41 16.85 157,400 -0.02(-0.12%)
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.