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 (%)
Jun 30, 2020 8.220 8.380 7.920 8.210 198,583 -0.07(-0.85%)
Jun 29, 2020 7.760 8.390 7.600 8.280 285,711 +0.64(+8.38%)
Jun 26, 2020 8.210 8.310 7.580 7.640 420,600 -0.72(-8.61%)
Jun 25, 2020 7.980 8.460 7.900 8.360 337,563 +0.21(+2.58%)
Jun 24, 2020 8.530 8.600 7.935 8.150 302,386 -0.53(-6.11%)
Jun 23, 2020 8.290 8.870 8.115 8.680 400,727 +0.62(+7.69%)
Jun 22, 2020 8.250 8.250 7.810 8.060 327,450 -0.22(-2.66%)
Jun 19, 2020 9.010 9.010 8.020 8.280 385,700 -0.45(-5.15%)
Jun 18, 2020 8.750 9.121 8.640 8.730 200,344 -0.20(-2.24%)
Jun 17, 2020 9.820 9.820 8.810 8.930 409,235 -0.82(-8.41%)
Jun 16, 2020 9.750 10.11 9.330 9.750 614,617 +0.55(+5.98%)
Jun 15, 2020 8.600 9.290 8.420 9.200 324,803 +0.19(+2.11%)
Jun 12, 2020 9.090 9.430 8.590 9.010 535,500 +0.44(+5.13%)
Jun 11, 2020 8.000 8.780 7.820 8.570 542,140 -0.48(-5.30%)
Jun 10, 2020 10.20 10.50 9.000 9.050 630,646 -1.34(-12.90%)
Jun 09, 2020 10.00 10.52 9.505 10.39 507,426 -0.03(-0.29%)
Jun 08, 2020 10.93 10.98 10.32 10.42 651,680 +0.33(+3.27%)
Jun 05, 2020 10.91 11.30 9.980 10.09 1,001,600 +0.00(+0.00%)
Jun 04, 2020 10.21 10.35 9.520 10.09 629,229 +0.37(+3.81%)
Jun 03, 2020 9.000 10.24 8.900 9.720 766,742 +0.86(+9.71%)
Jun 02, 2020 9.000 9.170 8.536 8.860 439,138 -0.01(-0.11%)
Jun 01, 2020 8.220 8.940 8.100 8.870 552,637 +0.59(+7.13%)
May 29, 2020 8.310 8.620 8.100 8.280 432,800 -0.29(-3.38%)
May 28, 2020 8.680 8.850 7.670 8.570 637,515 -0.39(-4.35%)
May 27, 2020 8.970 10.12 8.220 8.960 1,760,028 +0.81(+9.94%)
May 26, 2020 6.960 8.900 6.960 8.150 2,285,927 +1.98(+32.09%)
May 22, 2020 6.390 6.390 5.980 6.170 158,600 -0.11(-1.75%)
May 21, 2020 6.170 6.380 6.020 6.280 237,976 +0.01(+0.16%)
May 20, 2020 5.940 6.340 5.911 6.270 291,976 +0.46(+7.92%)
May 19, 2020 6.130 6.153 5.680 5.810 357,584 -0.31(-5.07%)
May 18, 2020 5.600 6.190 5.527 6.120 761,291 +0.93(+17.92%)
May 15, 2020 5.330 5.485 5.160 5.190 187,300 -0.19(-3.53%)
May 14, 2020 5.100 5.580 4.880 5.380 303,185 +0.06(+1.13%)
May 13, 2020 5.570 5.629 4.880 5.320 645,610 -0.25(-4.49%)
May 12, 2020 6.100 6.144 5.540 5.570 409,945 -0.50(-8.24%)
May 11, 2020 6.100 6.190 5.650 6.070 365,203 -0.03(-0.49%)
May 08, 2020 5.940 6.180 5.360 6.100 1,049,200 +0.70(+12.96%)
May 07, 2020 5.140 5.520 5.070 5.400 478,558 +0.45(+9.09%)
May 06, 2020 5.130 5.460 4.910 4.950 394,721 -0.27(-5.17%)
May 05, 2020 5.770 6.100 5.200 5.220 375,591 -0.20(-3.69%)
May 04, 2020 5.270 5.570 4.950 5.420 301,626 -0.14(-2.52%)
May 01, 2020 5.780 5.836 5.300 5.560 287,500 -0.51(-8.40%)
Apr 30, 2020 6.570 6.570 5.867 6.070 522,100 -0.19(-3.04%)
Apr 29, 2020 5.670 6.460 5.620 6.260 539,473 +0.77(+14.03%)
Apr 28, 2020 5.470 5.790 5.270 5.490 396,551 +0.28(+5.37%)
Apr 27, 2020 4.990 5.460 4.820 5.210 320,940 +0.41(+8.54%)
Apr 24, 2020 5.090 5.090 4.630 4.800 199,000 -0.10(-2.04%)
Apr 23, 2020 5.040 5.120 4.850 4.900 164,775 +0.05(+1.03%)
Apr 22, 2020 5.080 5.220 4.720 4.850 197,078 +0.05(+1.04%)
Apr 21, 2020 5.000 5.136 4.800 4.800 259,415 -0.24(-4.76%)
Apr 20, 2020 5.820 5.860 5.020 5.040 433,464 -0.78(-13.40%)
Apr 17, 2020 6.000 6.040 5.550 5.820 585,200 +0.36(+6.59%)
Apr 16, 2020 6.140 6.237 5.390 5.460 310,172 -0.53(-8.85%)
Apr 15, 2020 6.230 6.260 5.640 5.990 331,228 -0.14(-2.28%)
Apr 14, 2020 6.650 6.980 6.030 6.130 405,660 -0.43(-6.55%)
Apr 13, 2020 6.100 6.610 5.495 6.560 323,953 +0.63(+10.62%)
Apr 09, 2020 6.630 6.880 5.650 5.930 557,000 -0.21(-3.42%)
Apr 08, 2020 6.360 6.484 6.050 6.140 286,934 -0.02(-0.32%)
Apr 07, 2020 5.630 6.880 5.605 6.160 520,903 +1.04(+20.31%)
Apr 06, 2020 5.170 5.479 4.990 5.120 446,276 +0.34(+7.11%)
Apr 03, 2020 5.140 5.656 4.600 4.780 504,600 -0.37(-7.18%)
Apr 02, 2020 6.000 6.350 4.580 5.150 704,224 -1.08(-17.34%)
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.