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%)
Jun 01, 2021 16.92 16.97 16.86 16.93 114,526 +0.02(+0.12%)
May 28, 2021 16.89 16.92 16.83 16.91 363,309 -0.01(-0.06%)
May 27, 2021 16.94 16.96 16.86 16.92 248,132 -0.01(-0.06%)
May 26, 2021 16.94 16.96 16.91 16.93 218,680 +0.00(+0.00%)
May 25, 2021 16.94 16.95 16.91 16.93 229,921 -0.02(-0.12%)
May 24, 2021 16.91 16.95 16.90 16.95 80,500 +0.00(+0.00%)
May 21, 2021 16.90 16.95 16.87 16.95 146,117 +0.05(+0.30%)
May 20, 2021 16.88 16.90 16.85 16.90 136,510 +0.04(+0.24%)
May 19, 2021 16.88 16.88 16.84 16.86 165,487 -0.03(-0.18%)
May 18, 2021 16.91 16.93 16.88 16.89 116,160 -0.02(-0.12%)
May 17, 2021 16.91 16.96 16.91 16.91 144,697 -0.04(-0.24%)
May 14, 2021 16.91 16.96 16.91 16.95 196,704 +0.03(+0.18%)
May 13, 2021 16.91 16.94 16.85 16.92 274,583 +0.01(+0.06%)
May 12, 2021 16.94 16.94 16.87 16.91 395,722 -0.02(-0.12%)
May 11, 2021 16.84 16.95 16.84 16.93 165,022 +0.00(+0.00%)
May 10, 2021 16.96 16.96 16.92 16.93 106,305 -0.03(-0.18%)
May 07, 2021 16.93 16.96 16.92 16.96 158,893 +0.02(+0.12%)
May 06, 2021 16.93 16.97 16.90 16.94 184,724 -0.02(-0.12%)
May 05, 2021 16.94 16.96 16.83 16.96 735,611 +0.04(+0.24%)
May 04, 2021 16.90 16.94 16.88 16.92 202,619 +0.03(+0.18%)
May 03, 2021 16.94 16.96 16.88 16.89 152,702 -0.03(-0.18%)
Apr 30, 2021 16.92 16.95 16.92 16.92 125,000 -0.03(-0.18%)
Apr 29, 2021 16.96 16.99 16.91 16.95 247,919 -0.01(-0.06%)
Apr 28, 2021 16.90 16.96 16.86 16.96 289,141 +0.06(+0.36%)
Apr 27, 2021 16.92 16.92 16.86 16.90 146,023 -0.01(-0.06%)
Apr 26, 2021 16.89 16.93 16.89 16.91 155,646 +0.01(+0.06%)
Apr 23, 2021 16.87 16.95 16.85 16.90 196,800 -0.03(-0.18%)
Apr 22, 2021 16.85 16.93 16.84 16.93 307,847 +0.06(+0.36%)
Apr 21, 2021 16.81 16.90 16.80 16.87 347,849 +0.03(+0.18%)
Apr 20, 2021 16.85 16.86 16.81 16.84 435,496 -0.03(-0.18%)
Apr 19, 2021 16.86 16.92 16.80 16.87 1,043,250 +0.02(+0.12%)
Apr 16, 2021 16.89 16.98 16.85 16.85 1,047,500 -0.07(-0.41%)
Apr 15, 2021 16.85 16.93 16.82 16.92 525,597 +0.09(+0.53%)
Apr 14, 2021 16.90 16.96 16.82 16.83 868,139 -0.10(-0.59%)
Apr 13, 2021 16.81 16.98 16.80 16.93 732,462 +0.05(+0.30%)
Apr 12, 2021 16.80 16.90 16.79 16.88 306,619 +0.09(+0.54%)
Apr 09, 2021 16.80 16.84 16.78 16.79 686,000 -0.01(-0.06%)
Apr 08, 2021 16.89 16.89 16.78 16.80 833,977 -0.09(-0.53%)
Apr 07, 2021 16.78 16.92 16.74 16.89 954,207 +0.10(+0.60%)
Apr 06, 2021 16.81 16.83 16.77 16.79 1,021,836 -0.04(-0.24%)
Apr 05, 2021 16.82 16.85 16.73 16.83 1,678,715 -0.04(-0.24%)
Apr 01, 2021 16.85 16.93 16.80 16.87 1,006,800 +0.02(+0.12%)
Mar 31, 2021 16.85 16.90 16.80 16.85 851,917 -0.01(-0.06%)
Mar 30, 2021 16.84 16.95 16.75 16.86 1,988,448 -0.03(-0.18%)
Mar 29, 2021 16.72 17.02 16.50 16.89 9,515,280 +3.64(+27.47%)
Mar 26, 2021 13.80 13.83 12.97 13.25 169,400 -0.34(-2.50%)
Mar 25, 2021 12.84 13.65 12.50 13.59 213,140 +0.66(+5.10%)
Mar 24, 2021 13.09 13.45 12.82 12.93 248,762 -0.11(-0.84%)
Mar 23, 2021 13.05 13.30 12.69 13.04 441,884 -0.28(-2.10%)
Mar 22, 2021 13.43 13.49 12.76 13.32 302,319 -0.14(-1.04%)
Mar 19, 2021 13.76 13.93 13.12 13.46 454,800 -0.33(-2.39%)
Mar 18, 2021 14.11 14.90 13.78 13.79 883,285 -0.29(-2.06%)
Mar 17, 2021 12.17 14.12 11.86 14.08 1,388,514 +2.21(+18.62%)
Mar 16, 2021 12.49 12.49 11.78 11.87 277,565 -0.63(-5.04%)
Mar 15, 2021 11.96 12.50 11.94 12.50 250,980 +0.49(+4.08%)
Mar 12, 2021 12.00 12.49 11.88 12.01 266,600 +0.06(+0.50%)
Mar 11, 2021 11.26 12.05 11.19 11.95 440,639 +0.87(+7.85%)
Mar 10, 2021 11.06 11.46 10.83 11.08 208,795 -0.11(-0.98%)
Mar 09, 2021 11.50 11.50 10.72 11.19 198,981 -0.21(-1.84%)
Mar 08, 2021 11.03 12.05 11.03 11.40 512,948 +0.37(+3.35%)
Mar 05, 2021 10.50 11.05 9.750 11.03 402,000 +0.72(+6.98%)
Mar 04, 2021 10.64 10.67 9.730 10.31 395,712 -0.27(-2.55%)
Mar 03, 2021 10.20 10.99 10.20 10.58 403,631 +0.49(+4.86%)
Mar 02, 2021 10.92 11.06 10.01 10.09 551,839 -0.64(-5.96%)
Mar 01, 2021 12.35 12.37 10.32 10.73 973,154 -1.16(-9.76%)
Feb 26, 2021 10.78 12.26 10.30 11.89 1,236,300 -0.77(-6.08%)
Feb 25, 2021 12.80 13.12 11.54 12.66 764,249 +0.05(+0.40%)
Feb 24, 2021 12.15 12.84 12.14 12.61 211,565 +0.47(+3.87%)
Feb 23, 2021 12.18 12.22 11.45 12.14 254,313 -0.03(-0.25%)
Feb 22, 2021 12.00 12.63 11.83 12.17 493,788 +0.45(+3.84%)
Feb 19, 2021 10.72 11.74 10.72 11.72 421,500 +1.07(+10.05%)
Feb 18, 2021 10.82 10.88 10.14 10.65 311,182 -0.17(-1.57%)
Feb 17, 2021 10.94 11.05 10.76 10.82 139,013 -0.18(-1.64%)
Feb 16, 2021 10.99 11.24 10.99 11.00 195,479 +0.16(+1.48%)
Feb 12, 2021 10.67 10.89 10.65 10.84 177,000 +0.24(+2.26%)
Feb 11, 2021 10.73 10.75 10.48 10.60 96,491 -0.11(-1.03%)
Feb 10, 2021 10.76 10.82 10.41 10.71 86,871 +0.05(+0.47%)
Feb 09, 2021 10.82 10.95 10.43 10.66 143,714 -0.15(-1.39%)
Feb 08, 2021 10.70 10.90 10.54 10.81 172,501 +0.23(+2.17%)
Feb 05, 2021 10.30 10.85 10.27 10.58 480,200 +0.28(+2.72%)
Feb 04, 2021 10.13 10.31 10.08 10.30 162,184 +0.18(+1.78%)
Feb 03, 2021 9.760 10.23 9.720 10.12 242,148 +0.35(+3.58%)
Feb 02, 2021 9.860 9.930 9.640 9.770 214,901 +0.05(+0.51%)
Feb 01, 2021 9.620 9.830 9.430 9.720 158,388 +0.18(+1.89%)
Jan 29, 2021 9.800 9.920 9.390 9.540 312,100 -0.40(-4.02%)
Jan 28, 2021 10.04 10.12 9.580 9.940 308,909 +0.08(+0.81%)
Jan 27, 2021 9.650 10.24 9.460 9.860 468,288 +0.12(+1.23%)
Jan 26, 2021 10.22 10.34 9.670 9.740 350,522 -0.09(-0.92%)
Jan 25, 2021 10.34 10.34 9.600 9.830 207,514 -0.22(-2.19%)
Jan 22, 2021 9.630 10.06 9.510 10.05 262,100 +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%)
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.