Fly Leasing Ltd (NY: FLY )

10.05 USD +0.30 (+3.08%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 9.630 10.06 9.510 10.05 262,150 +0.30(+3.08%)
Jan 21, 2021 10.13 10.24 9.617 9.750 270,926 -0.38(-3.75%)
Jan 20, 2021 10.28 10.34 9.950 10.13 148,740 -0.03(-0.30%)
Jan 19, 2021 9.920 10.35 9.880 10.16 260,691 +0.25(+2.52%)
Jan 15, 2021 10.13 10.15 9.880 9.910 284,500 -0.30(-2.94%)
Jan 14, 2021 9.850 10.35 9.850 10.21 337,023 +0.47(+4.83%)
Jan 13, 2021 9.690 10.00 9.480 9.740 397,675 -0.05(-0.51%)
Jan 12, 2021 9.550 9.920 9.530 9.790 325,999 +0.29(+3.05%)
Jan 11, 2021 9.600 10.00 9.440 9.500 425,644 -0.19(-1.96%)
Jan 08, 2021 10.20 10.28 9.630 9.690 930,100 -0.23(-2.32%)
Jan 07, 2021 10.23 10.40 9.920 9.920 218,076 -0.21(-2.07%)
Jan 06, 2021 9.640 10.32 9.640 10.13 476,770 +0.61(+6.41%)
Jan 05, 2021 9.300 9.790 9.300 9.520 216,927 +0.19(+2.04%)
Jan 04, 2021 9.980 9.980 9.110 9.330 585,746 -0.52(-5.28%)
Dec 31, 2020 9.850 9.850 9.850 468,459 -0.31(-3.05%)
Dec 30, 2020 9.570 10.47 9.560 10.16 468,459 +0.49(+5.07%)
Dec 29, 2020 9.790 9.960 9.440 9.670 487,531 -0.06(-0.62%)
Dec 28, 2020 10.75 10.95 9.570 9.730 762,186 -0.80(-7.60%)
Dec 24, 2020 9.650 10.95 9.600 10.53 1,151,000 +0.95(+9.92%)
Dec 23, 2020 7.800 10.09 7.690 9.580 3,946,721 +1.89(+24.58%)
Dec 22, 2020 7.860 7.900 7.580 7.690 318,910 -0.17(-2.16%)
Dec 21, 2020 7.650 7.890 7.550 7.860 439,883 -0.09(-1.13%)
Dec 18, 2020 8.090 8.140 7.860 7.950 236,400 -0.14(-1.73%)
Dec 17, 2020 8.030 8.170 7.820 8.090 255,461 +0.07(+0.87%)
Dec 16, 2020 7.970 8.166 7.630 8.020 384,086 +0.07(+0.88%)
Dec 15, 2020 8.230 8.390 7.850 7.950 505,143 -0.16(-1.97%)
Dec 14, 2020 8.790 8.860 8.040 8.110 513,202 -0.45(-5.26%)
Dec 11, 2020 8.910 8.910 8.180 8.560 392,800 -0.38(-4.25%)
Dec 10, 2020 8.650 9.090 8.600 8.940 239,677 +0.14(+1.59%)
Dec 09, 2020 9.060 9.120 8.621 8.800 331,043 -0.16(-1.79%)
Dec 08, 2020 9.010 9.330 8.850 8.960 209,974 -0.16(-1.75%)
Dec 07, 2020 9.370 9.450 8.940 9.120 253,898 -0.25(-2.67%)
Dec 04, 2020 9.180 9.440 9.110 9.370 369,200 +0.31(+3.42%)
Dec 03, 2020 8.610 9.370 8.500 9.060 496,028 +0.58(+6.84%)
Dec 02, 2020 8.220 8.570 8.150 8.480 179,209 +0.26(+3.16%)
Dec 01, 2020 8.230 8.420 8.110 8.220 472,189 +0.11(+1.36%)
Nov 30, 2020 8.620 8.690 8.100 8.110 270,677 -0.48(-5.59%)
Nov 27, 2020 8.790 8.850 8.510 8.590 173,600 -0.20(-2.28%)
Nov 25, 2020 8.960 9.040 8.520 8.790 287,500 -0.10(-1.12%)
Nov 24, 2020 8.900 9.340 8.710 8.890 593,318 +0.25(+2.89%)
Nov 23, 2020 7.930 8.760 7.890 8.640 449,103 +0.80(+10.20%)
Nov 20, 2020 7.800 7.970 7.630 7.840 220,200 -0.13(-1.63%)
Nov 19, 2020 7.910 8.100 7.760 7.970 271,632 -0.17(-2.09%)
Nov 18, 2020 7.870 8.500 7.870 8.140 578,596 +0.41(+5.30%)
Nov 17, 2020 7.450 7.890 7.350 7.730 288,956 +0.15(+1.98%)
Nov 16, 2020 7.720 7.760 7.230 7.580 427,181 +0.41(+5.72%)
Nov 13, 2020 6.830 7.290 6.830 7.170 277,000 +0.31(+4.52%)
Nov 12, 2020 6.940 7.290 6.680 6.860 957,121 -0.89(-11.48%)
Nov 11, 2020 7.650 7.750 7.390 7.750 266,389 +0.21(+2.79%)
Nov 10, 2020 7.590 7.680 7.290 7.540 326,466 -0.08(-1.05%)
Nov 09, 2020 7.490 7.800 7.200 7.620 856,387 +1.35(+21.53%)
Nov 06, 2020 6.220 6.480 6.100 6.270 207,500 -0.05(-0.79%)
Nov 05, 2020 5.950 6.500 5.950 6.320 343,113 +0.33(+5.51%)
Nov 04, 2020 6.190 6.380 5.900 5.990 455,594 -0.43(-6.70%)
Nov 03, 2020 6.340 6.690 6.330 6.420 144,784 +0.08(+1.26%)
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.