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 02, 2021 17.03 17.03 17.03 0 +0.00(+0.00%)
Jul 30, 2021 17.02 17.04 17.02 17.03 279,851 +0.00(+0.00%)
Jul 29, 2021 17.00 17.05 17.00 17.03 374,367 +0.00(+0.00%)
Jul 28, 2021 17.01 17.03 17.00 17.03 204,900 +0.02(+0.12%)
Jul 27, 2021 17.00 17.02 16.99 17.01 212,443 +0.00(+0.00%)
Jul 26, 2021 17.00 17.05 17.00 17.01 108,783 +0.00(+0.00%)
Jul 23, 2021 17.01 17.02 16.98 17.01 139,392 +0.02(+0.12%)
Jul 22, 2021 16.96 17.00 16.96 16.99 120,475 +0.02(+0.12%)
Jul 21, 2021 16.96 17.04 16.96 16.97 176,067 +0.01(+0.06%)
Jul 20, 2021 16.94 16.97 16.93 16.96 156,523 +0.00(+0.00%)
Jul 19, 2021 16.92 16.96 16.91 16.96 220,676 +0.01(+0.06%)
Jul 16, 2021 16.96 16.96 16.95 16.95 143,403 +0.01(+0.06%)
Jul 15, 2021 16.94 16.96 16.94 16.94 228,379 -0.02(-0.12%)
Jul 14, 2021 16.92 16.96 16.92 16.96 125,155 +0.01(+0.06%)
Jul 13, 2021 16.94 16.96 16.91 16.95 276,480 +0.00(+0.00%)
Jul 12, 2021 16.92 16.95 16.91 16.95 145,184 +0.04(+0.24%)
Jul 09, 2021 16.91 16.93 16.91 16.91 183,242 +0.00(+0.00%)
Jul 08, 2021 16.90 16.94 16.90 16.91 514,971 +0.00(+0.00%)
Jul 07, 2021 16.95 16.96 16.91 16.91 227,904 -0.04(-0.24%)
Jul 06, 2021 16.93 16.97 16.92 16.95 262,849 +0.01(+0.06%)
Jul 02, 2021 16.94 16.95 16.91 16.94 127,385 -0.01(-0.06%)
Jul 01, 2021 16.94 16.96 16.92 16.95 127,361 +0.01(+0.06%)
Jun 30, 2021 16.93 16.94 16.93 16.94 432,438 +0.00(+0.00%)
Jun 29, 2021 16.93 16.94 16.93 16.94 214,347 +0.01(+0.06%)
Jun 28, 2021 16.93 16.94 16.93 16.93 146,250 +0.00(+0.00%)
Jun 25, 2021 16.93 16.95 16.92 16.93 363,670 -0.01(-0.06%)
Jun 24, 2021 16.94 16.94 16.93 16.94 260,479 +0.00(+0.00%)
Jun 23, 2021 16.93 16.95 16.93 16.94 142,089 +0.01(+0.06%)
Jun 22, 2021 16.94 16.94 16.93 16.93 167,604 +0.00(+0.00%)
Jun 21, 2021 16.94 16.95 16.91 16.93 348,931 -0.02(-0.12%)
Jun 18, 2021 16.93 16.95 16.91 16.95 321,940 +0.01(+0.06%)
Jun 17, 2021 16.93 16.95 16.91 16.94 299,870 +0.00(+0.00%)
Jun 16, 2021 16.93 16.94 16.93 16.94 156,841 +0.00(+0.00%)
Jun 15, 2021 16.93 16.95 16.91 16.94 204,593 +0.01(+0.06%)
Jun 14, 2021 16.90 16.93 16.90 16.93 216,722 +0.03(+0.18%)
Jun 11, 2021 16.91 16.93 16.90 16.90 259,130 +0.02(+0.12%)
Jun 10, 2021 16.93 16.95 16.86 16.88 247,186 -0.03(-0.18%)
Jun 09, 2021 16.92 16.95 16.89 16.91 275,555 -0.01(-0.06%)
Jun 08, 2021 16.92 16.95 16.92 16.92 196,772 +0.00(+0.00%)
Jun 07, 2021 16.94 16.95 16.91 16.92 138,948 -0.03(-0.18%)
Jun 04, 2021 16.93 16.96 16.93 16.95 85,260 +0.01(+0.06%)
Jun 03, 2021 16.93 16.95 16.91 16.94 119,438 +0.00(+0.00%)
Jun 02, 2021 16.93 16.95 16.93 16.94 105,234 +0.01(+0.06%)
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.