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 28, 2021 16.89 16.92 16.83 16.91 363,309 -0.01(-0.06%)
May 27, 2021 16.94 16.96 16.86 16.92 248,132 -0.01(-0.06%)
May 26, 2021 16.94 16.96 16.91 16.93 218,680 +0.00(+0.00%)
May 25, 2021 16.94 16.95 16.91 16.93 229,921 -0.02(-0.12%)
May 24, 2021 16.91 16.95 16.90 16.95 80,500 +0.00(+0.00%)
May 21, 2021 16.90 16.95 16.87 16.95 146,117 +0.05(+0.30%)
May 20, 2021 16.88 16.90 16.85 16.90 136,510 +0.04(+0.24%)
May 19, 2021 16.88 16.88 16.84 16.86 165,487 -0.03(-0.18%)
May 18, 2021 16.91 16.93 16.88 16.89 116,160 -0.02(-0.12%)
May 17, 2021 16.91 16.96 16.91 16.91 144,697 -0.04(-0.24%)
May 14, 2021 16.91 16.96 16.91 16.95 196,704 +0.03(+0.18%)
May 13, 2021 16.91 16.94 16.85 16.92 274,583 +0.01(+0.06%)
May 12, 2021 16.94 16.94 16.87 16.91 395,722 -0.02(-0.12%)
May 11, 2021 16.84 16.95 16.84 16.93 165,022 +0.00(+0.00%)
May 10, 2021 16.96 16.96 16.92 16.93 106,305 -0.03(-0.18%)
May 07, 2021 16.93 16.96 16.92 16.96 158,893 +0.02(+0.12%)
May 06, 2021 16.93 16.97 16.90 16.94 184,724 -0.02(-0.12%)
May 05, 2021 16.94 16.96 16.83 16.96 735,611 +0.04(+0.24%)
May 04, 2021 16.90 16.94 16.88 16.92 202,619 +0.03(+0.18%)
May 03, 2021 16.94 16.96 16.88 16.89 152,702 -0.03(-0.18%)
Apr 30, 2021 16.92 16.95 16.92 16.92 125,000 -0.03(-0.18%)
Apr 29, 2021 16.96 16.99 16.91 16.95 247,919 -0.01(-0.06%)
Apr 28, 2021 16.90 16.96 16.86 16.96 289,141 +0.06(+0.36%)
Apr 27, 2021 16.92 16.92 16.86 16.90 146,023 -0.01(-0.06%)
Apr 26, 2021 16.89 16.93 16.89 16.91 155,646 +0.01(+0.06%)
Apr 23, 2021 16.87 16.95 16.85 16.90 196,800 -0.03(-0.18%)
Apr 22, 2021 16.85 16.93 16.84 16.93 307,847 +0.06(+0.36%)
Apr 21, 2021 16.81 16.90 16.80 16.87 347,849 +0.03(+0.18%)
Apr 20, 2021 16.85 16.86 16.81 16.84 435,496 -0.03(-0.18%)
Apr 19, 2021 16.86 16.92 16.80 16.87 1,043,250 +0.02(+0.12%)
Apr 16, 2021 16.89 16.98 16.85 16.85 1,047,500 -0.07(-0.41%)
Apr 15, 2021 16.85 16.93 16.82 16.92 525,597 +0.09(+0.53%)
Apr 14, 2021 16.90 16.96 16.82 16.83 868,139 -0.10(-0.59%)
Apr 13, 2021 16.81 16.98 16.80 16.93 732,462 +0.05(+0.30%)
Apr 12, 2021 16.80 16.90 16.79 16.88 306,619 +0.09(+0.54%)
Apr 09, 2021 16.80 16.84 16.78 16.79 686,000 -0.01(-0.06%)
Apr 08, 2021 16.89 16.89 16.78 16.80 833,977 -0.09(-0.53%)
Apr 07, 2021 16.78 16.92 16.74 16.89 954,207 +0.10(+0.60%)
Apr 06, 2021 16.81 16.83 16.77 16.79 1,021,836 -0.04(-0.24%)
Apr 05, 2021 16.82 16.85 16.73 16.83 1,678,715 -0.04(-0.24%)
Apr 01, 2021 16.85 16.93 16.80 16.87 1,006,800 +0.02(+0.12%)
Mar 31, 2021 16.85 16.90 16.80 16.85 851,917 -0.01(-0.06%)
Mar 30, 2021 16.84 16.95 16.75 16.86 1,988,448 -0.03(-0.18%)
Mar 29, 2021 16.72 17.02 16.50 16.89 9,515,280 +3.64(+27.47%)
Mar 26, 2021 13.80 13.83 12.97 13.25 169,400 -0.34(-2.50%)
Mar 25, 2021 12.84 13.65 12.50 13.59 213,140 +0.66(+5.10%)
Mar 24, 2021 13.09 13.45 12.82 12.93 248,762 -0.11(-0.84%)
Mar 23, 2021 13.05 13.30 12.69 13.04 441,884 -0.28(-2.10%)
Mar 22, 2021 13.43 13.49 12.76 13.32 302,319 -0.14(-1.04%)
Mar 19, 2021 13.76 13.93 13.12 13.46 454,800 -0.33(-2.39%)
Mar 18, 2021 14.11 14.90 13.78 13.79 883,285 -0.29(-2.06%)
Mar 17, 2021 12.17 14.12 11.86 14.08 1,388,514 +2.21(+18.62%)
Mar 16, 2021 12.49 12.49 11.78 11.87 277,565 -0.63(-5.04%)
Mar 15, 2021 11.96 12.50 11.94 12.50 250,980 +0.49(+4.08%)
Mar 12, 2021 12.00 12.49 11.88 12.01 266,600 +0.06(+0.50%)
Mar 11, 2021 11.26 12.05 11.19 11.95 440,639 +0.87(+7.85%)
Mar 10, 2021 11.06 11.46 10.83 11.08 208,795 -0.11(-0.98%)
Mar 09, 2021 11.50 11.50 10.72 11.19 198,981 -0.21(-1.84%)
Mar 08, 2021 11.03 12.05 11.03 11.40 512,948 +0.37(+3.35%)
Mar 05, 2021 10.50 11.05 9.750 11.03 402,000 +0.72(+6.98%)
Mar 04, 2021 10.64 10.67 9.730 10.31 395,712 -0.27(-2.55%)
Mar 03, 2021 10.20 10.99 10.20 10.58 403,631 +0.49(+4.86%)
Mar 02, 2021 10.92 11.06 10.01 10.09 551,839 -0.64(-5.96%)
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.