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 (%)
May 31, 2019 16.47 16.47 16.14 16.24 358,600 -0.31(-1.87%)
May 30, 2019 16.32 16.69 16.32 16.55 199,521 +0.28(+1.72%)
May 29, 2019 16.48 16.67 16.24 16.27 214,430 -0.23(-1.39%)
May 28, 2019 16.36 16.72 16.26 16.50 225,203 +0.18(+1.10%)
May 24, 2019 16.38 16.63 16.31 16.32 165,200 +0.01(+0.06%)
May 23, 2019 16.62 16.62 15.87 16.31 220,449 -0.33(-1.98%)
May 22, 2019 16.85 17.13 16.59 16.64 335,369 -0.15(-0.89%)
May 21, 2019 16.47 16.90 16.40 16.79 309,744 +0.42(+2.57%)
May 20, 2019 16.06 16.96 16.05 16.37 377,349 +0.31(+1.93%)
May 17, 2019 15.60 16.14 15.50 16.06 367,600 +0.48(+3.08%)
May 16, 2019 15.50 15.73 15.48 15.58 336,375 +0.15(+0.97%)
May 15, 2019 15.45 15.49 15.22 15.43 325,091 +0.01(+0.06%)
May 14, 2019 15.35 15.50 15.25 15.42 151,452 +0.10(+0.65%)
May 13, 2019 15.23 15.53 15.12 15.32 283,470 -0.09(-0.58%)
May 10, 2019 15.37 15.60 14.65 15.41 359,300 +1.02(+7.09%)
May 09, 2019 14.23 14.53 14.01 14.39 97,338 +0.06(+0.42%)
May 08, 2019 14.43 14.56 14.26 14.33 60,268 -0.12(-0.83%)
May 07, 2019 14.71 14.73 14.27 14.45 126,688 -0.34(-2.30%)
May 06, 2019 14.68 14.84 14.66 14.79 47,639 -0.08(-0.54%)
May 03, 2019 14.85 14.91 14.71 14.87 59,800 +0.02(+0.13%)
May 02, 2019 14.73 14.95 14.73 14.85 66,803 +0.03(+0.20%)
May 01, 2019 14.68 14.89 14.53 14.82 103,040 +0.11(+0.75%)
Apr 30, 2019 14.49 14.76 14.49 14.71 147,990 +0.15(+1.03%)
Apr 29, 2019 14.42 14.63 14.38 14.56 30,067 +0.14(+0.97%)
Apr 26, 2019 14.43 14.51 14.30 14.42 49,700 +0.00(+0.00%)
Apr 25, 2019 14.67 14.69 14.37 14.42 57,425 -0.30(-2.04%)
Apr 24, 2019 14.63 14.78 14.51 14.72 92,971 +0.16(+1.10%)
Apr 23, 2019 14.23 14.62 14.23 14.56 81,763 +0.36(+2.54%)
Apr 22, 2019 14.30 14.42 14.15 14.20 100,081 -0.17(-1.18%)
Apr 18, 2019 14.63 14.72 14.30 14.37 88,600 -0.27(-1.84%)
Apr 17, 2019 14.80 14.89 14.56 14.64 73,148 -0.16(-1.08%)
Apr 16, 2019 14.75 14.89 14.72 14.80 111,366 +0.06(+0.41%)
Apr 15, 2019 14.60 14.79 14.45 14.74 98,809 +0.15(+1.03%)
Apr 12, 2019 14.61 14.75 14.55 14.59 87,700 +0.02(+0.14%)
Apr 11, 2019 14.61 14.83 14.51 14.57 87,746 -0.02(-0.14%)
Apr 10, 2019 14.62 14.65 14.29 14.59 96,659 +0.01(+0.07%)
Apr 09, 2019 14.67 14.74 14.54 14.58 81,335 -0.13(-0.88%)
Apr 08, 2019 14.80 14.80 14.65 14.71 160,808 +0.14(+0.96%)
Apr 05, 2019 14.73 14.79 14.52 14.57 111,100 -0.10(-0.68%)
Apr 04, 2019 14.99 15.01 14.45 14.67 219,478 -0.13(-0.88%)
Apr 03, 2019 13.99 15.00 13.99 14.80 816,659 +0.89(+6.40%)
Apr 02, 2019 14.15 14.15 13.85 13.91 92,082 -0.14(-1.00%)
Apr 01, 2019 13.92 14.15 13.86 14.05 103,447 +0.21(+1.52%)
Mar 29, 2019 13.71 13.93 13.71 13.84 70,200 +0.13(+0.95%)
Mar 28, 2019 13.64 13.77 13.64 13.71 69,828 +0.04(+0.29%)
Mar 27, 2019 13.41 13.79 13.41 13.67 125,176 +0.18(+1.33%)
Mar 26, 2019 13.43 13.64 13.39 13.49 67,841 +0.05(+0.37%)
Mar 25, 2019 13.41 13.55 13.35 13.44 82,013 +0.02(+0.15%)
Mar 22, 2019 13.58 13.60 13.29 13.42 64,600 -0.22(-1.61%)
Mar 21, 2019 13.52 13.78 13.52 13.64 90,441 +0.12(+0.89%)
Mar 20, 2019 13.45 13.69 13.37 13.52 107,044 -0.01(-0.07%)
Mar 19, 2019 13.46 13.62 13.42 13.53 59,164 +0.07(+0.52%)
Mar 18, 2019 13.50 13.55 13.40 13.46 53,027 -0.03(-0.22%)
Mar 15, 2019 13.22 13.63 13.15 13.49 125,300 -0.16(-1.17%)
Mar 14, 2019 13.44 13.65 13.34 13.65 124,962 +0.24(+1.79%)
Mar 13, 2019 13.58 13.75 13.19 13.41 126,093 -0.15(-1.11%)
Mar 12, 2019 13.39 13.57 13.29 13.56 163,510 +0.19(+1.42%)
Mar 11, 2019 13.20 13.37 13.03 13.37 163,489 +0.17(+1.29%)
Mar 08, 2019 12.47 13.33 12.47 13.20 215,300 +0.55(+4.35%)
Mar 07, 2019 12.16 12.68 11.80 12.65 355,940 +1.64(+14.90%)
Mar 06, 2019 11.17 11.44 10.92 11.01 94,710 -0.21(-1.87%)
Mar 05, 2019 11.17 11.28 11.15 11.22 40,068 +0.00(+0.00%)
Mar 04, 2019 11.41 11.49 11.19 11.22 30,035 -0.24(-2.09%)
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.