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, 2019 11.05 11.35 11.02 11.29 35,151 +0.18(+1.62%)
Jan 30, 2019 11.01 11.20 10.97 11.11 49,763 +0.11(+1.00%)
Jan 29, 2019 10.81 11.12 10.78 11.00 102,316 +0.16(+1.48%)
Jan 28, 2019 10.79 10.97 10.70 10.84 83,033 -0.03(-0.28%)
Jan 25, 2019 10.77 10.94 10.75 10.87 70,200 +0.14(+1.30%)
Jan 24, 2019 10.84 10.87 10.68 10.73 54,106 -0.03(-0.28%)
Jan 23, 2019 10.75 10.95 10.64 10.76 82,667 +0.04(+0.37%)
Jan 22, 2019 10.98 10.99 10.70 10.72 93,812 -0.27(-2.46%)
Jan 18, 2019 11.08 11.16 10.87 10.99 49,600 -0.03(-0.27%)
Jan 17, 2019 11.15 11.15 10.97 11.02 50,157 -0.06(-0.54%)
Jan 16, 2019 11.27 11.38 11.08 11.08 68,270 -0.17(-1.51%)
Jan 15, 2019 11.40 11.49 11.19 11.25 45,511 -0.08(-0.71%)
Jan 14, 2019 11.49 11.66 11.21 11.33 94,978 -0.28(-2.41%)
Jan 11, 2019 11.32 11.73 11.30 11.61 92,000 +0.26(+2.29%)
Jan 10, 2019 11.00 11.40 11.00 11.35 110,743 +0.32(+2.90%)
Jan 09, 2019 11.28 11.28 10.96 11.03 565,933 -0.21(-1.87%)
Jan 08, 2019 11.50 11.64 11.15 11.24 119,778 -0.07(-0.62%)
Jan 07, 2019 11.09 11.51 10.99 11.31 76,113 +0.32(+2.91%)
Jan 04, 2019 10.82 11.24 10.81 10.99 90,000 +0.29(+2.71%)
Jan 03, 2019 10.77 10.86 10.53 10.70 57,324 -0.12(-1.11%)
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.