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, 2021 16.93 16.94 16.93 16.94 432,438 +0.00(+0.00%)
Jun 29, 2021 16.93 16.94 16.93 16.94 214,347 +0.01(+0.06%)
Jun 28, 2021 16.93 16.94 16.93 16.93 146,250 +0.00(+0.00%)
Jun 25, 2021 16.93 16.95 16.92 16.93 363,670 -0.01(-0.06%)
Jun 24, 2021 16.94 16.94 16.93 16.94 260,479 +0.00(+0.00%)
Jun 23, 2021 16.93 16.95 16.93 16.94 142,089 +0.01(+0.06%)
Jun 22, 2021 16.94 16.94 16.93 16.93 167,604 +0.00(+0.00%)
Jun 21, 2021 16.94 16.95 16.91 16.93 348,931 -0.02(-0.12%)
Jun 18, 2021 16.93 16.95 16.91 16.95 321,940 +0.01(+0.06%)
Jun 17, 2021 16.93 16.95 16.91 16.94 299,870 +0.00(+0.00%)
Jun 16, 2021 16.93 16.94 16.93 16.94 156,841 +0.00(+0.00%)
Jun 15, 2021 16.93 16.95 16.91 16.94 204,593 +0.01(+0.06%)
Jun 14, 2021 16.90 16.93 16.90 16.93 216,722 +0.03(+0.18%)
Jun 11, 2021 16.91 16.93 16.90 16.90 259,130 +0.02(+0.12%)
Jun 10, 2021 16.93 16.95 16.86 16.88 247,186 -0.03(-0.18%)
Jun 09, 2021 16.92 16.95 16.89 16.91 275,555 -0.01(-0.06%)
Jun 08, 2021 16.92 16.95 16.92 16.92 196,772 +0.00(+0.00%)
Jun 07, 2021 16.94 16.95 16.91 16.92 138,948 -0.03(-0.18%)
Jun 04, 2021 16.93 16.96 16.93 16.95 85,260 +0.01(+0.06%)
Jun 03, 2021 16.93 16.95 16.91 16.94 119,438 +0.00(+0.00%)
Jun 02, 2021 16.93 16.95 16.93 16.94 105,234 +0.01(+0.06%)
Jun 01, 2021 16.92 16.97 16.86 16.93 114,526 +0.02(+0.12%)
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%)
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.