FLY - Fly Leasing Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 201920.8021.0020.5920.8220.82116,100
17 Sep 201920.8121.0520.4320.8420.84268,900
16 Sep 201921.2121.4420.7620.8320.83260,100
13 Sep 201921.2721.5020.8721.3121.31233,600
12 Sep 201921.2421.5020.8721.1721.17172,800
11 Sep 201920.8321.2520.8321.2221.22312,100
10 Sep 201921.1521.4020.7020.8220.82242,700
09 Sep 201921.5021.8020.9121.2621.26486,700
06 Sep 201921.9222.1121.5021.5321.53395,300
05 Sep 201920.9321.8720.8821.7521.75675,100
04 Sep 201920.9221.1720.8020.8120.81374,300
03 Sep 201920.7521.2020.6820.7920.79658,900
30 Aug 201920.8920.8920.3320.6820.68220,800
29 Aug 201920.2920.9120.2520.6620.66939,900
28 Aug 201920.0820.3719.9220.0020.00299,600
27 Aug 201920.0020.2019.7019.9519.95318,000
26 Aug 201920.4220.4219.5219.9019.90293,800
23 Aug 201919.9620.4619.7420.0020.00339,400
22 Aug 201919.7821.2419.5319.8519.85847,600
21 Aug 201918.0218.7818.0218.2718.27326,300
20 Aug 201917.9517.9917.5117.9817.98248,600
19 Aug 201917.0918.1116.4017.9217.92359,100
16 Aug 201916.7917.2016.7916.9816.98166,800
15 Aug 201916.6816.8116.4016.7616.76136,700
14 Aug 201916.6316.6816.3816.5916.59109,800
13 Aug 201916.5016.9416.5016.7616.7690,700
12 Aug 201916.8316.8716.5016.7016.70111,300
09 Aug 201917.0617.0916.9017.0017.0051,700
08 Aug 201916.8217.1316.7017.0717.0779,400
07 Aug 201916.5416.8916.4216.8116.8155,100
06 Aug 201916.8117.0716.6116.7816.7886,300
05 Aug 201916.6316.8316.5216.7216.72100,100
02 Aug 201916.7916.9316.4116.8516.85157,500
01 Aug 201916.9817.1816.8116.8716.87130,700
31 Jul 201917.3317.3816.9216.9816.98124,000
30 Jul 201917.0617.4017.0017.3517.3588,300
29 Jul 201917.2817.2817.0117.0617.0687,500
26 Jul 201917.3817.3817.0517.2817.2888,500
25 Jul 201917.5017.6017.3317.3517.35132,300
24 Jul 201917.2317.5217.0917.4817.48101,100
23 Jul 201916.9817.2816.9817.2517.2554,900
22 Jul 201917.0217.0816.9316.9516.95121,400
19 Jul 201917.1517.2517.0017.0017.0066,000
18 Jul 201917.2217.2217.0017.1017.10100,300
17 Jul 201917.5517.6617.0617.1717.17167,600
16 Jul 201917.1917.5317.1917.5117.5198,100
15 Jul 201917.3417.3417.1117.1917.1969,200
12 Jul 201917.2417.5017.2217.3117.3176,100
11 Jul 201917.2317.2717.0217.2417.2481,300
10 Jul 201917.3117.3217.0917.1617.1666,000
09 Jul 201917.0117.2916.9017.2717.2798,600
08 Jul 201917.1417.3217.0117.0217.02417,000
05 Jul 201916.8817.1916.8817.1917.1989,300
03 Jul 201917.1017.1616.9016.9116.9158,300
02 Jul 201917.0917.2317.0017.1517.15115,800
01 Jul 201917.4817.7317.0917.1517.15145,800
28 Jun 201917.4817.6617.3817.4117.41162,000
27 Jun 201917.1517.3917.0917.3917.39154,700
26 Jun 201916.9917.1416.9717.1117.11168,900
25 Jun 201916.9817.1116.9316.9316.93275,900
24 Jun 201916.9817.0816.9317.0017.00549,400
21 Jun 201917.1517.1816.8916.9316.93212,900
20 Jun 201917.2017.2516.9017.1517.15295,300
19 Jun 201917.1017.2316.9817.0317.03275,700
18 Jun 201917.0117.1716.9216.9816.98276,100
17 Jun 201916.7516.9916.5316.8316.83869,800
14 Jun 201916.5416.7216.2316.7016.70371,200
13 Jun 201916.6516.7016.5016.5216.52225,400
12 Jun 201916.7116.8516.4816.6416.64243,000
11 Jun 201916.5216.8416.5116.7216.72540,200
10 Jun 201916.4116.6916.2616.4216.42323,700
07 Jun 201916.1316.4916.0516.4516.45341,300
06 Jun 201916.4216.6016.0316.1316.13317,700
05 Jun 201917.2117.2416.2716.4316.43632,100
04 Jun 201916.6217.2416.6017.1217.12285,400
03 Jun 201916.3716.5516.3316.4716.47239,600
31 May 201916.4716.4716.1416.2416.24358,600
30 May 201916.3216.6916.3216.5516.55199,500
29 May 201916.4816.6716.2416.2716.27214,400
28 May 201916.3616.7216.2616.5016.50225,200
24 May 201916.3816.6316.3116.3216.32165,400
23 May 201916.6216.6215.8716.3116.31227,500
22 May 201916.8517.1316.5916.6416.64335,400
21 May 201916.4716.9016.4016.7916.79309,700
20 May 201916.0616.9616.0516.3716.37377,300
17 May 201915.6016.1415.5016.0616.06367,600
16 May 201915.5015.7315.4815.5815.58336,400
15 May 201915.4515.4915.2215.4315.43325,100
14 May 201915.3515.5015.2515.4215.42151,500
13 May 201915.2315.5315.1215.3215.32283,500
10 May 201915.3715.6014.6515.4115.41359,300
09 May 201914.2314.5314.0114.3914.3997,300
08 May 201914.4314.5614.2614.3314.3360,300
07 May 201914.7114.7314.2714.4514.45126,700
06 May 201914.6814.8414.6614.7914.7947,600
03 May 201914.8514.9114.7114.8714.8759,800
02 May 201914.7314.9514.7314.8514.8566,800
01 May 201914.6814.8914.5314.8214.82103,000
30 Apr 201914.4914.7614.4914.7114.71148,000
29 Apr 201914.4214.6314.3814.5614.5630,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more