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 31, 2018 14.71 14.71 14.40 14.60 46,669 +0.00(+0.00%)
May 30, 2018 14.73 14.73 14.39 14.60 82,890 +0.01(+0.07%)
May 29, 2018 14.59 14.83 14.46 14.59 113,389 -0.16(-1.08%)
May 25, 2018 14.75 14.75 14.75 0 -0.03(-0.20%)
May 24, 2018 14.65 14.87 14.43 14.78 151,238 +0.03(+0.20%)
May 23, 2018 14.74 14.87 14.45 14.75 130,787 +0.02(+0.14%)
May 22, 2018 14.78 14.90 14.72 14.73 208,807 -0.14(-0.94%)
May 21, 2018 14.47 14.97 14.46 14.87 286,199 +0.53(+3.70%)
May 18, 2018 14.32 14.50 14.21 14.34 55,999 +0.00(+0.00%)
May 17, 2018 14.65 14.69 14.29 14.34 96,266 -0.25(-1.71%)
May 16, 2018 14.23 14.75 14.15 14.59 299,600 +0.40(+2.82%)
May 15, 2018 14.24 14.28 14.06 14.19 105,764 -0.10(-0.70%)
May 14, 2018 14.31 14.55 14.20 14.29 186,508 -0.01(-0.07%)
May 11, 2018 14.33 14.62 14.11 14.30 127,960 +0.02(+0.14%)
May 10, 2018 14.19 14.49 14.00 14.28 190,798 +0.16(+1.13%)
May 09, 2018 13.77 14.18 13.69 14.12 193,571 +0.28(+2.02%)
May 08, 2018 13.17 14.06 13.17 13.84 168,386 +0.47(+3.52%)
May 07, 2018 13.60 14.08 12.91 13.37 547,087 -0.75(-5.31%)
May 04, 2018 12.53 14.21 12.53 14.12 239,518 +1.12(+8.62%)
May 03, 2018 12.69 13.18 12.69 13.00 94,203 +0.19(+1.48%)
May 02, 2018 12.20 12.88 12.20 12.81 78,212 +0.50(+4.06%)
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.