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 (%)
Jul 31, 2020
6.710
6.720
6.368
6.490
286,800
-0.27(-3.99%)
Jul 30, 2020
6.740
6.829
6.550
6.760
149,649
-0.16(-2.31%)
Jul 29, 2020
6.590
7.040
6.590
6.920
258,097
+0.42(+6.46%)
Jul 28, 2020
6.720
6.820
6.440
6.500
255,253
-0.24(-3.56%)
Jul 27, 2020
6.770
6.960
6.610
6.740
212,080
-0.03(-0.44%)
Jul 24, 2020
6.700
6.940
6.635
6.770
207,400
-0.20(-2.87%)
Jul 23, 2020
6.820
7.110
6.670
6.970
252,222
+0.03(+0.43%)
Jul 22, 2020
7.030
7.220
6.880
6.940
232,107
-0.11(-1.56%)
Jul 21, 2020
7.060
7.370
7.020
7.050
225,796
-0.07(-0.98%)
Jul 20, 2020
7.560
7.640
7.030
7.120
241,431
-0.46(-6.07%)
Jul 17, 2020
7.500
7.790
7.390
7.580
190,500
+0.05(+0.66%)
Jul 16, 2020
7.630
7.690
7.400
7.530
182,086
-0.17(-2.21%)
Jul 15, 2020
7.400
7.760
7.400
7.700
311,869
+0.56(+7.84%)
Jul 14, 2020
6.950
7.350
6.900
7.140
198,515
+0.16(+2.29%)
Jul 13, 2020
7.190
7.310
6.820
6.980
285,759
-0.17(-2.38%)
Jul 10, 2020
7.150
7.390
6.790
7.150
499,900
+0.00(+0.00%)
Jul 09, 2020
7.630
7.656
7.100
7.150
207,230
-0.50(-6.54%)
Jul 08, 2020
7.540
7.735
7.350
7.650
194,951
+0.07(+0.92%)
Jul 07, 2020
8.180
8.180
7.510
7.580
280,953
-0.80(-9.55%)
Jul 06, 2020
8.370
8.420
7.810
8.380
328,611
+0.29(+3.58%)
Jul 02, 2020
8.250
8.380
8.070
8.090
334,100
+0.05(+0.62%)
Jul 01, 2020
8.200
8.559
7.960
8.040
208,156
-0.17(-2.07%)
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%)
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
.