FLY - Fly Leasing Limited

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 202017.0517.1616.2016.2016.20209,948
24 Feb 202018.1118.1117.0117.0417.04292,100
21 Feb 202018.7418.7818.4418.5318.53119,500
20 Feb 202018.5419.0218.1818.8218.8299,800
19 Feb 202018.2018.5918.1618.4518.45104,900
18 Feb 202018.4418.4418.0218.2518.2561,000
14 Feb 202018.7018.7818.4918.5618.5683,400
13 Feb 202018.7118.9218.4418.8118.8183,800
12 Feb 202018.9718.9918.6018.7918.7997,300
11 Feb 202018.3219.0518.3218.7418.74164,500
10 Feb 202018.1518.3718.0218.3118.3188,600
07 Feb 202018.1518.2918.0018.2618.26113,400
06 Feb 202018.3018.3417.8718.2818.28137,800
05 Feb 202017.6018.2617.6018.2018.20124,000
04 Feb 202017.0317.6117.0117.5017.50129,100
03 Feb 202017.1017.3416.9516.9716.9784,500
31 Jan 202017.3217.3916.9817.0717.07513,600
30 Jan 202017.6417.7017.2717.3617.36180,700
29 Jan 202018.0918.1117.6817.8417.8495,500
28 Jan 202018.2018.2117.9618.0518.0567,900
27 Jan 202018.3018.3718.1318.1518.1564,300
24 Jan 202018.7818.8018.4018.5218.5261,800
23 Jan 202018.6419.0018.2318.8018.8095,400
22 Jan 202019.1319.1718.6318.6418.64179,500
21 Jan 202019.5319.5319.1119.1319.13167,100
17 Jan 202019.5419.5819.3019.5319.5386,900
16 Jan 202019.1619.6519.1619.4519.45115,900
15 Jan 202019.2119.3119.1019.1619.16237,200
14 Jan 202019.5019.5019.1519.2119.21156,400
13 Jan 202019.2919.5619.1819.5319.5397,400
10 Jan 202019.5819.5819.3419.3719.3750,400
09 Jan 202019.4819.5919.2619.5419.5454,300
08 Jan 202019.2619.5719.1419.4019.4082,500
07 Jan 202019.2119.4119.0819.3119.3168,000
06 Jan 202019.4119.4819.1919.2319.23153,300
03 Jan 202019.5619.6919.4619.6019.60109,400
02 Jan 202019.5219.7019.3719.6519.65138,300
31 Dec 201919.5319.7219.4819.6019.60113,900
30 Dec 201919.5019.6219.1919.5519.55109,100
27 Dec 201919.7719.8419.3719.5019.50229,700
26 Dec 201920.0020.0019.7819.8719.8790,300
24 Dec 201920.0420.0519.8819.9419.9434,400
23 Dec 201919.9520.0119.7020.0020.0088,800
20 Dec 201920.1320.2219.7520.0120.0194,000
19 Dec 201920.0420.2119.9520.1320.1368,900
18 Dec 201920.0320.3619.9320.0320.0381,300
17 Dec 201919.7020.1919.5120.1220.12109,500
16 Dec 201919.6719.9619.4019.7519.75143,000
13 Dec 201919.7219.8419.4819.7219.7277,000
12 Dec 201919.8420.1419.7319.8619.8662,900
11 Dec 201919.9519.9719.7519.8919.8967,100
10 Dec 201919.7019.9619.5819.9019.9093,400
09 Dec 201919.5619.8819.4219.7719.7775,600
06 Dec 201919.5119.7919.5119.5919.5990,500
05 Dec 201919.4819.6019.3719.4719.4748,000
04 Dec 201919.4019.6319.1619.4219.42106,200
03 Dec 201919.4119.5219.1219.3719.3790,500
02 Dec 201919.6519.7619.4619.5419.5486,900
29 Nov 201919.4019.7719.3219.6319.6340,000
27 Nov 201919.8419.8419.3319.5219.52154,800
26 Nov 201919.6719.9019.4719.8019.80205,600
25 Nov 201919.3419.6919.2519.6019.60133,000
22 Nov 201919.3819.4919.1619.3819.3886,600
21 Nov 201919.2019.4618.9619.4019.40109,200
20 Nov 201919.2619.3019.0919.2619.26158,900
19 Nov 201919.2119.3319.0919.3019.3079,600
18 Nov 201919.0119.4218.9819.1819.18175,100
15 Nov 201919.4819.4818.9819.1719.17129,600
14 Nov 201919.2719.6519.2119.4919.49165,600
13 Nov 201919.5519.5719.1519.3519.35361,100
12 Nov 201920.2420.2719.4419.5019.50432,400
11 Nov 201920.7221.1520.2120.2520.25242,300
08 Nov 201922.3123.2120.0420.6220.62566,200
07 Nov 201921.8022.1621.7022.0022.00331,000
06 Nov 201921.4322.4621.4321.7421.74427,200
05 Nov 201920.8621.2820.8621.2321.23102,600
04 Nov 201920.6820.8620.5620.8520.85125,000
01 Nov 201920.3720.5419.9520.4820.48133,700
31 Oct 201920.5920.6520.2220.3120.3183,900
30 Oct 201921.3921.4420.6020.6520.65122,800
29 Oct 201921.2021.4421.0221.2921.29650,900
28 Oct 201921.3021.4021.1021.2221.22156,200
25 Oct 201921.3521.4021.0121.1121.11184,900
24 Oct 201921.0021.4620.7921.3021.30169,000
23 Oct 201920.4120.8920.1820.7820.78503,800
22 Oct 201920.1820.5020.0320.3520.35141,300
21 Oct 201920.1020.2619.8020.2020.20124,100
18 Oct 201919.4319.6819.2919.5219.5298,400
17 Oct 201919.4519.7219.3619.3919.3960,500
16 Oct 201919.5019.7019.4119.5319.53162,500
15 Oct 201919.3719.6019.1019.4219.42269,700
14 Oct 201919.1519.2719.0219.2019.20228,800
11 Oct 201919.3919.8719.3119.3319.33118,600
10 Oct 201919.2219.6419.1519.3919.39117,100
09 Oct 201919.1919.4818.9019.1519.15101,500
08 Oct 201919.3119.4519.1319.2219.22121,000
07 Oct 201919.7819.9818.9019.4719.47263,800
04 Oct 201920.3320.3319.8419.9119.91117,800
03 Oct 201920.0620.4119.8520.2320.23106,400
02 Oct 201920.3620.4219.8320.1120.11167,200
*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