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 (%)
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%)
Apr 01, 2020
6.440
6.790
6.150
6.230
350,231
-0.81(-11.51%)
Mar 31, 2020
6.740
7.580
6.593
7.040
182,911
+0.20(+2.92%)
Mar 30, 2020
7.060
7.060
6.220
6.840
273,653
-0.14(-2.01%)
Mar 27, 2020
7.930
7.930
6.950
6.980
403,300
-1.27(-15.39%)
Mar 26, 2020
7.940
9.175
7.910
8.250
644,713
+0.67(+8.84%)
Mar 25, 2020
6.810
8.910
6.660
7.580
919,870
+1.39(+22.46%)
Mar 24, 2020
5.400
6.870
5.400
6.190
595,286
+1.34(+27.63%)
Mar 23, 2020
4.060
4.980
3.920
4.850
337,923
+0.75(+18.29%)
Mar 20, 2020
4.390
5.210
4.020
4.100
529,600
-0.23(-5.31%)
Mar 19, 2020
4.010
4.742
3.810
4.330
464,663
+0.32(+7.98%)
Mar 18, 2020
5.910
6.180
3.410
4.010
542,662
-2.61(-39.43%)
Mar 17, 2020
8.740
8.740
5.635
6.620
607,671
-1.97(-22.93%)
Mar 16, 2020
9.000
9.000
8.050
8.590
319,867
-1.61(-15.78%)
Mar 13, 2020
10.49
10.91
9.950
10.20
532,500
+0.29(+2.93%)
Mar 12, 2020
11.14
11.83
9.830
9.910
371,789
-2.73(-21.60%)
Mar 11, 2020
13.49
13.55
12.57
12.64
305,524
-1.15(-8.34%)
Mar 10, 2020
13.31
14.04
12.95
13.79
325,413
+0.98(+7.65%)
Mar 09, 2020
13.61
13.71
12.80
12.81
314,645
-1.56(-10.86%)
Mar 06, 2020
15.01
15.62
14.22
14.37
392,200
-0.91(-5.96%)
Mar 05, 2020
16.53
16.65
15.24
15.28
317,010
-1.52(-9.05%)
Mar 04, 2020
16.80
17.09
16.65
16.80
313,080
+0.06(+0.36%)
Mar 03, 2020
16.41
17.22
16.37
16.74
375,523
+0.32(+1.95%)
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
.