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 (%)
Dec 31, 2018 10.77 10.86 10.51 10.56 134,900 -0.19(-1.77%)
Dec 28, 2018 10.87 10.89 10.57 10.75 128,300 -0.12(-1.10%)
Dec 27, 2018 10.69 10.95 10.57 10.87 112,605 +0.00(+0.00%)
Dec 26, 2018 10.47 10.97 10.42 10.87 85,504 +0.33(+3.13%)
Dec 24, 2018 10.61 10.81 10.50 10.54 52,200 -0.20(-1.86%)
Dec 21, 2018 10.97 11.06 10.71 10.74 226,800 -0.23(-2.10%)
Dec 20, 2018 11.63 11.73 10.83 10.97 178,748 -0.85(-7.19%)
Dec 19, 2018 11.95 12.11 11.75 11.82 91,609 -0.08(-0.67%)
Dec 18, 2018 11.51 11.98 11.51 11.90 184,756 +0.43(+3.75%)
Dec 17, 2018 12.08 12.24 11.44 11.47 115,373 -0.64(-5.28%)
Dec 14, 2018 12.15 12.52 12.07 12.11 101,900 -0.08(-0.66%)
Dec 13, 2018 12.32 12.32 12.15 12.19 65,258 -0.13(-1.06%)
Dec 12, 2018 12.47 12.47 12.24 12.32 63,927 +0.13(+1.07%)
Dec 11, 2018 12.40 12.61 12.16 12.19 115,901 -0.15(-1.22%)
Dec 10, 2018 12.27 12.39 12.10 12.34 167,221 +0.10(+0.82%)
Dec 07, 2018 12.29 12.71 12.24 12.24 179,000 -0.05(-0.41%)
Dec 06, 2018 11.94 12.29 11.82 12.29 123,318 +0.19(+1.57%)
Dec 04, 2018 12.14 12.34 12.10 12.10 114,800 -0.14(-1.14%)
Dec 03, 2018 12.28 12.37 12.16 12.24 67,487 +0.08(+0.66%)
Nov 30, 2018 12.23 12.31 11.92 12.16 91,300 -0.15(-1.22%)
Nov 29, 2018 12.25 12.44 12.21 12.31 65,414 -0.01(-0.08%)
Nov 28, 2018 12.16 12.41 12.10 12.32 51,881 +0.16(+1.32%)
Nov 27, 2018 12.07 12.35 12.07 12.16 53,321 -0.03(-0.25%)
Nov 26, 2018 12.23 12.44 12.11 12.19 99,149 -0.01(-0.08%)
Nov 23, 2018 12.19 12.40 12.18 12.20 43,300 -0.16(-1.29%)
Nov 21, 2018 12.36 12.36 12.36 0 -0.04(-0.32%)
Nov 20, 2018 12.51 12.69 12.36 12.40 102,268 -0.24(-1.90%)
Nov 19, 2018 12.74 12.75 12.46 12.64 138,576 -0.08(-0.63%)
Nov 16, 2018 12.75 12.91 12.52 12.72 101,300 -0.16(-1.24%)
Nov 15, 2018 13.04 13.05 12.81 12.88 84,055 -0.19(-1.45%)
Nov 14, 2018 12.91 13.16 12.86 13.07 85,810 +0.17(+1.32%)
Nov 13, 2018 13.00 13.14 12.85 12.90 101,617 -0.02(-0.15%)
Nov 12, 2018 13.25 13.32 12.78 12.92 101,826 -0.42(-3.15%)
Nov 09, 2018 13.47 13.61 13.13 13.34 142,200 -0.10(-0.74%)
Nov 08, 2018 13.95 13.95 13.30 13.44 134,404 +0.30(+2.28%)
Nov 07, 2018 13.13 13.30 13.11 13.14 54,232 -0.01(-0.08%)
Nov 06, 2018 13.37 13.38 13.10 13.15 46,666 -0.19(-1.42%)
Nov 05, 2018 13.27 13.49 13.04 13.34 59,346 +0.03(+0.23%)
Nov 02, 2018 13.51 13.55 13.23 13.31 35,300 -0.19(-1.41%)
Nov 01, 2018 13.57 13.62 13.14 13.50 70,647 +0.35(+2.66%)
Oct 31, 2018 13.22 13.31 13.06 13.15 37,762 +0.00(+0.00%)
Oct 30, 2018 13.13 13.49 12.93 13.15 75,628 +0.07(+0.54%)
Oct 29, 2018 13.29 13.56 13.00 13.08 52,507 -0.19(-1.43%)
Oct 26, 2018 13.25 13.41 13.09 13.27 42,700 -0.08(-0.60%)
Oct 25, 2018 13.30 13.64 13.15 13.35 30,074 +0.11(+0.83%)
Oct 24, 2018 13.46 13.47 13.13 13.24 69,170 -0.36(-2.65%)
Oct 23, 2018 13.35 13.69 13.15 13.60 86,214 +0.07(+0.52%)
Oct 22, 2018 13.53 13.73 13.46 13.53 98,895 -0.02(-0.15%)
Oct 19, 2018 13.69 13.85 13.46 13.55 60,200 -0.17(-1.24%)
Oct 18, 2018 13.72 13.98 13.64 13.72 75,915 -0.12(-0.87%)
Oct 17, 2018 13.86 13.91 13.73 13.84 33,088 +0.08(+0.58%)
Oct 16, 2018 13.60 13.87 13.33 13.76 39,215 +0.20(+1.47%)
Oct 15, 2018 13.62 13.71 13.43 13.56 24,990 -0.04(-0.29%)
Oct 12, 2018 13.59 13.61 13.31 13.60 70,000 +0.27(+2.03%)
Oct 11, 2018 13.56 13.70 13.22 13.33 87,403 -0.35(-2.56%)
Oct 10, 2018 13.88 14.00 13.56 13.68 72,280 -0.21(-1.51%)
Oct 09, 2018 13.99 14.14 13.75 13.89 67,362 -0.19(-1.35%)
Oct 08, 2018 13.65 14.10 13.65 14.08 75,524 +0.26(+1.88%)
Oct 05, 2018 13.99 14.05 13.68 13.82 50,400 -0.21(-1.50%)
Oct 04, 2018 14.24 14.33 13.95 14.03 42,957 -0.27(-1.89%)
Oct 03, 2018 14.20 14.41 14.15 14.30 40,660 +0.17(+1.20%)
Oct 02, 2018 14.03 14.25 14.02 14.13 66,139 +0.04(+0.28%)
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.