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 (%)
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%)
Nov 02, 2020 5.970 6.480 5.910 6.340 363,268 +0.41(+6.91%)
Oct 30, 2020 6.000 6.174 5.880 5.930 386,600 -0.11(-1.82%)
Oct 29, 2020 5.930 6.450 5.910 6.040 299,448 +0.05(+0.83%)
Oct 28, 2020 6.250 6.370 5.925 5.990 378,336 -0.44(-6.84%)
Oct 27, 2020 6.870 6.910 6.420 6.430 151,766 -0.29(-4.32%)
Oct 26, 2020 7.010 7.020 6.460 6.720 360,425 -0.41(-5.75%)
Oct 23, 2020 7.000 7.190 7.000 7.130 102,600 +0.10(+1.42%)
Oct 22, 2020 6.810 7.122 6.810 7.030 134,014 +0.17(+2.48%)
Oct 21, 2020 7.000 7.150 6.850 6.860 159,285 -0.20(-2.83%)
Oct 20, 2020 7.030 7.260 6.960 7.060 153,648 +0.05(+0.71%)
Oct 19, 2020 7.050 7.220 6.910 7.010 131,687 -0.03(-0.43%)
Oct 16, 2020 7.070 7.330 6.970 7.040 155,100 -0.02(-0.28%)
Oct 15, 2020 6.940 7.130 6.810 7.060 129,224 -0.08(-1.12%)
Oct 14, 2020 7.230 7.320 7.090 7.140 117,868 -0.09(-1.24%)
Oct 13, 2020 7.340 7.425 7.180 7.230 133,507 -0.15(-2.03%)
Oct 12, 2020 7.260 7.470 7.241 7.380 170,072 -0.01(-0.14%)
Oct 09, 2020 7.500 7.610 7.300 7.390 193,800 -0.15(-1.99%)
Oct 08, 2020 7.360 7.740 7.300 7.540 253,694 +0.27(+3.71%)
Oct 07, 2020 7.320 7.520 7.180 7.270 189,544 +0.17(+2.39%)
Oct 06, 2020 7.560 7.790 6.960 7.100 293,669 -0.47(-6.21%)
Oct 05, 2020 7.740 7.960 7.540 7.570 201,634 -0.10(-1.30%)
Oct 02, 2020 7.390 7.880 7.390 7.670 272,800 -0.15(-1.92%)
Oct 01, 2020 7.290 7.860 7.290 7.820 321,711 +0.56(+7.71%)
Sep 30, 2020 7.540 7.840 7.150 7.260 405,301 -0.18(-2.42%)
Sep 29, 2020 7.870 7.900 7.150 7.440 806,089 -0.20(-2.62%)
Sep 28, 2020 7.040 7.980 6.720 7.640 1,229,267 +1.24(+19.37%)
Sep 25, 2020 5.770 6.670 5.730 6.400 609,200 +0.58(+9.97%)
Sep 24, 2020 5.850 6.100 5.640 5.820 229,681 -0.16(-2.68%)
Sep 23, 2020 6.240 6.460 5.830 5.980 254,283 -0.28(-4.47%)
Sep 22, 2020 6.340 6.520 6.140 6.260 153,792 -0.08(-1.26%)
Sep 21, 2020 6.580 6.600 6.240 6.340 217,084 -0.48(-7.04%)
Sep 18, 2020 7.070 7.070 6.694 6.820 171,800 -0.27(-3.81%)
Sep 17, 2020 7.010 7.220 6.910 7.090 110,083 -0.03(-0.42%)
Sep 16, 2020 6.900 7.240 6.800 7.120 225,890 +0.24(+3.49%)
Sep 15, 2020 7.100 7.191 6.815 6.880 147,423 -0.24(-3.37%)
Sep 14, 2020 7.190 7.190 6.810 7.120 121,822 +0.13(+1.86%)
Sep 11, 2020 6.920 7.030 6.674 6.990 158,400 +0.08(+1.16%)
Sep 10, 2020 7.000 7.140 6.880 6.910 154,922 -0.13(-1.85%)
Sep 09, 2020 7.200 7.280 6.900 7.040 226,819 -0.12(-1.68%)
Sep 08, 2020 7.250 7.370 7.080 7.160 172,331 -0.23(-3.11%)
Sep 04, 2020 7.110 7.430 7.015 7.390 232,200 +0.25(+3.50%)
Sep 03, 2020 7.130 7.730 7.061 7.140 254,650 -0.13(-1.79%)
Sep 02, 2020 7.340 7.370 7.100 7.270 185,654 -0.10(-1.36%)
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.