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 (%)
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.