Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
8.620
8.690
8.100
8.110
270,677
-0.48(-5.59%)
Nov 27, 2020
8.790
8.850
8.510
8.590
173,600
-0.20(-2.28%)
Nov 25, 2020
8.960
9.040
8.520
8.790
287,500
-0.10(-1.12%)
Nov 24, 2020
8.900
9.340
8.710
8.890
593,318
+0.25(+2.89%)
Nov 23, 2020
7.930
8.760
7.890
8.640
449,103
+0.80(+10.20%)
Nov 20, 2020
7.800
7.970
7.630
7.840
220,200
-0.13(-1.63%)
Nov 19, 2020
7.910
8.100
7.760
7.970
271,632
-0.17(-2.09%)
Nov 18, 2020
7.870
8.500
7.870
8.140
578,596
+0.41(+5.30%)
Nov 17, 2020
7.450
7.890
7.350
7.730
288,956
+0.15(+1.98%)
Nov 16, 2020
7.720
7.760
7.230
7.580
427,181
+0.41(+5.72%)
Nov 13, 2020
6.830
7.290
6.830
7.170
277,000
+0.31(+4.52%)
Nov 12, 2020
6.940
7.290
6.680
6.860
957,121
-0.89(-11.48%)
Nov 11, 2020
7.650
7.750
7.390
7.750
266,389
+0.21(+2.79%)
Nov 10, 2020
7.590
7.680
7.290
7.540
326,466
-0.08(-1.05%)
Nov 09, 2020
7.490
7.800
7.200
7.620
856,387
+1.35(+21.53%)
Nov 06, 2020
6.220
6.480
6.100
6.270
207,500
-0.05(-0.79%)
Nov 05, 2020
5.950
6.500
5.950
6.320
343,113
+0.33(+5.51%)
Nov 04, 2020
6.190
6.380
5.900
5.990
455,594
-0.43(-6.70%)
Nov 03, 2020
6.340
6.690
6.330
6.420
144,784
+0.08(+1.26%)
Nov 02, 2020
5.970
6.480
5.910
6.340
363,268
+0.41(+6.91%)
Oct 30, 2020
6.000
6.174
5.880
5.930
386,600
-0.11(-1.82%)
Oct 29, 2020
5.930
6.450
5.910
6.040
299,448
+0.05(+0.83%)
Oct 28, 2020
6.250
6.370
5.925
5.990
378,336
-0.44(-6.84%)
Oct 27, 2020
6.870
6.910
6.420
6.430
151,766
-0.29(-4.32%)
Oct 26, 2020
7.010
7.020
6.460
6.720
360,425
-0.41(-5.75%)
Oct 23, 2020
7.000
7.190
7.000
7.130
102,600
+0.10(+1.42%)
Oct 22, 2020
6.810
7.122
6.810
7.030
134,014
+0.17(+2.48%)
Oct 21, 2020
7.000
7.150
6.850
6.860
159,285
-0.20(-2.83%)
Oct 20, 2020
7.030
7.260
6.960
7.060
153,648
+0.05(+0.71%)
Oct 19, 2020
7.050
7.220
6.910
7.010
131,687
-0.03(-0.43%)
Oct 16, 2020
7.070
7.330
6.970
7.040
155,100
-0.02(-0.28%)
Oct 15, 2020
6.940
7.130
6.810
7.060
129,224
-0.08(-1.12%)
Oct 14, 2020
7.230
7.320
7.090
7.140
117,868
-0.09(-1.24%)
Oct 13, 2020
7.340
7.425
7.180
7.230
133,507
-0.15(-2.03%)
Oct 12, 2020
7.260
7.470
7.241
7.380
170,072
-0.01(-0.14%)
Oct 09, 2020
7.500
7.610
7.300
7.390
193,800
-0.15(-1.99%)
Oct 08, 2020
7.360
7.740
7.300
7.540
253,694
+0.27(+3.71%)
Oct 07, 2020
7.320
7.520
7.180
7.270
189,544
+0.17(+2.39%)
Oct 06, 2020
7.560
7.790
6.960
7.100
293,669
-0.47(-6.21%)
Oct 05, 2020
7.740
7.960
7.540
7.570
201,634
-0.10(-1.30%)
Oct 02, 2020
7.390
7.880
7.390
7.670
272,800
-0.15(-1.92%)
Oct 01, 2020
7.290
7.860
7.290
7.820
321,711
+0.56(+7.71%)
Sep 30, 2020
7.540
7.840
7.150
7.260
405,301
-0.18(-2.42%)
Sep 29, 2020
7.870
7.900
7.150
7.440
806,089
-0.20(-2.62%)
Sep 28, 2020
7.040
7.980
6.720
7.640
1,229,267
+1.24(+19.37%)
Sep 25, 2020
5.770
6.670
5.730
6.400
609,200
+0.58(+9.97%)
Sep 24, 2020
5.850
6.100
5.640
5.820
229,681
-0.16(-2.68%)
Sep 23, 2020
6.240
6.460
5.830
5.980
254,283
-0.28(-4.47%)
Sep 22, 2020
6.340
6.520
6.140
6.260
153,792
-0.08(-1.26%)
Sep 21, 2020
6.580
6.600
6.240
6.340
217,084
-0.48(-7.04%)
Sep 18, 2020
7.070
7.070
6.694
6.820
171,800
-0.27(-3.81%)
Sep 17, 2020
7.010
7.220
6.910
7.090
110,083
-0.03(-0.42%)
Sep 16, 2020
6.900
7.240
6.800
7.120
225,890
+0.24(+3.49%)
Sep 15, 2020
7.100
7.191
6.815
6.880
147,423
-0.24(-3.37%)
Sep 14, 2020
7.190
7.190
6.810
7.120
121,822
+0.13(+1.86%)
Sep 11, 2020
6.920
7.030
6.674
6.990
158,400
+0.08(+1.16%)
Sep 10, 2020
7.000
7.140
6.880
6.910
154,922
-0.13(-1.85%)
Sep 09, 2020
7.200
7.280
6.900
7.040
226,819
-0.12(-1.68%)
Sep 08, 2020
7.250
7.370
7.080
7.160
172,331
-0.23(-3.11%)
Sep 04, 2020
7.110
7.430
7.015
7.390
232,200
+0.25(+3.50%)
Sep 03, 2020
7.130
7.730
7.061
7.140
254,650
-0.13(-1.79%)
Sep 02, 2020
7.340
7.370
7.100
7.270
185,654
-0.10(-1.36%)
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
.