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 (%)
Jan 31, 2018 13.22 13.34 13.10 13.13 99,180 -0.07(-0.53%)
Jan 30, 2018 13.29 13.29 13.11 13.20 126,886 -0.21(-1.57%)
Jan 29, 2018 13.34 13.47 13.20 13.41 140,161 +0.01(+0.07%)
Jan 26, 2018 13.31 13.50 13.09 13.40 101,381 +0.09(+0.68%)
Jan 25, 2018 13.29 13.40 13.18 13.31 77,789 +0.12(+0.91%)
Jan 24, 2018 13.28 13.45 13.19 13.19 118,933 +0.01(+0.08%)
Jan 23, 2018 12.99 13.21 12.83 13.18 121,645 +0.23(+1.78%)
Jan 22, 2018 13.00 13.00 12.81 12.95 81,390 -0.12(-0.92%)
Jan 19, 2018 13.13 13.14 13.02 13.07 67,598 -0.01(-0.08%)
Jan 18, 2018 13.32 13.32 13.06 13.08 69,054 -0.29(-2.17%)
Jan 17, 2018 13.32 13.44 13.28 13.37 104,630 +0.03(+0.22%)
Jan 16, 2018 13.40 13.46 13.28 13.34 170,744 -0.02(-0.15%)
Jan 12, 2018 13.36 13.36 13.36 0 +0.17(+1.29%)
Jan 11, 2018 13.11 13.29 13.00 13.19 316,072 +0.15(+1.15%)
Jan 10, 2018 12.99 13.06 12.87 13.04 230,706 +0.05(+0.38%)
Jan 09, 2018 13.09 13.13 12.97 12.99 102,561 -0.04(-0.31%)
Jan 08, 2018 12.88 13.08 12.85 13.03 204,065 +0.10(+0.77%)
Jan 05, 2018 13.00 13.06 12.84 12.93 142,645 -0.06(-0.46%)
Jan 04, 2018 12.90 13.08 12.90 12.99 132,565 +0.09(+0.70%)
Jan 03, 2018 12.85 12.98 12.85 12.90 156,725 +0.02(+0.16%)
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.