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, 2020 17.32 17.39 16.98 17.07 513,500 -0.29(-1.67%)
Jan 30, 2020 17.64 17.70 17.27 17.36 180,698 -0.48(-2.69%)
Jan 29, 2020 18.09 18.11 17.68 17.84 95,547 -0.21(-1.16%)
Jan 28, 2020 18.20 18.21 17.96 18.05 67,868 -0.10(-0.55%)
Jan 27, 2020 18.30 18.37 18.13 18.15 64,325 -0.37(-2.00%)
Jan 24, 2020 18.78 18.80 18.40 18.52 61,800 -0.28(-1.49%)
Jan 23, 2020 18.64 19.00 18.23 18.80 95,440 +0.16(+0.86%)
Jan 22, 2020 19.13 19.17 18.63 18.64 179,525 -0.49(-2.56%)
Jan 21, 2020 19.53 19.53 19.11 19.13 167,082 -0.40(-2.05%)
Jan 17, 2020 19.54 19.58 19.30 19.53 86,900 +0.08(+0.41%)
Jan 16, 2020 19.16 19.65 19.16 19.45 115,863 +0.29(+1.51%)
Jan 15, 2020 19.21 19.31 19.10 19.16 237,229 -0.05(-0.26%)
Jan 14, 2020 19.50 19.50 19.15 19.21 156,372 -0.32(-1.64%)
Jan 13, 2020 19.29 19.56 19.18 19.53 97,374 +0.16(+0.83%)
Jan 10, 2020 19.58 19.58 19.34 19.37 50,300 -0.17(-0.87%)
Jan 09, 2020 19.48 19.59 19.26 19.54 54,288 +0.14(+0.72%)
Jan 08, 2020 19.26 19.57 19.14 19.40 82,501 +0.09(+0.47%)
Jan 07, 2020 19.21 19.41 19.08 19.31 68,041 +0.08(+0.42%)
Jan 06, 2020 19.41 19.48 19.19 19.23 153,256 -0.37(-1.89%)
Jan 03, 2020 19.56 19.69 19.46 19.60 109,300 -0.05(-0.25%)
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.