FLY - Fly Leasing Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20208.208.567.968.048.04208,200
30 Jun 20208.228.387.928.218.21198,600
29 Jun 20207.768.397.608.288.28285,600
26 Jun 20208.218.317.587.647.64420,600
25 Jun 20207.988.467.908.368.36337,500
24 Jun 20208.538.607.948.158.15302,400
23 Jun 20208.298.878.128.688.68400,700
22 Jun 20208.258.257.818.068.06327,500
19 Jun 20209.019.018.028.288.28385,700
18 Jun 20208.759.128.648.738.73199,900
17 Jun 20209.829.828.818.938.93408,200
16 Jun 20209.7510.119.339.759.75614,600
15 Jun 20208.609.298.429.209.20324,800
12 Jun 20209.099.438.599.019.01535,300
11 Jun 20208.008.787.828.578.57542,000
10 Jun 202010.2010.509.009.059.05630,200
09 Jun 202010.0010.529.5110.3910.39508,400
08 Jun 202010.9310.9810.3210.4210.42652,700
05 Jun 202010.9111.309.9810.0910.091,001,700
04 Jun 202010.2110.359.5210.0910.09629,200
03 Jun 20209.0010.248.909.729.72766,700
02 Jun 20209.009.178.548.868.86438,800
01 Jun 20208.228.948.108.878.87552,600
29 May 20208.318.628.108.288.28432,900
28 May 20208.688.857.678.578.57637,500
27 May 20208.9710.128.228.968.961,760,000
26 May 20206.968.906.968.158.152,286,800
22 May 20206.396.395.986.176.17158,400
21 May 20206.176.386.026.286.28237,900
20 May 20205.946.345.916.276.27292,000
19 May 20206.136.155.685.815.81357,600
18 May 20205.606.195.536.126.12761,300
15 May 20205.335.495.165.195.19187,400
14 May 20205.105.584.885.385.38303,200
13 May 20205.575.634.885.325.32645,600
12 May 20206.106.145.545.575.57409,900
11 May 20206.106.195.656.076.07365,200
08 May 20205.946.185.366.106.101,049,200
07 May 20205.145.525.075.405.40478,600
06 May 20205.135.464.914.954.95394,700
05 May 20205.776.105.205.225.22375,600
04 May 20205.275.574.955.425.42301,600
01 May 20205.785.845.305.565.56287,500
30 Apr 20206.576.575.876.076.07522,100
29 Apr 20205.676.465.626.266.26539,700
28 Apr 20205.475.795.275.495.49396,600
27 Apr 20204.995.464.825.215.21320,900
24 Apr 20205.095.094.634.804.80199,000
23 Apr 20205.045.124.854.904.90164,800
22 Apr 20205.085.224.724.854.85197,100
21 Apr 20205.005.144.804.804.80259,400
20 Apr 20205.825.865.025.045.04433,500
17 Apr 20206.006.045.555.825.82585,300
16 Apr 20206.146.245.395.465.46310,200
15 Apr 20206.236.265.645.995.99331,200
14 Apr 20206.656.986.036.136.13405,600
13 Apr 20206.106.615.506.566.56324,000
09 Apr 20206.636.885.655.935.93557,000
08 Apr 20206.366.486.056.146.14286,900
07 Apr 20205.636.885.616.166.16520,900
06 Apr 20205.175.484.995.125.12446,300
03 Apr 20205.145.664.604.784.78504,600
02 Apr 20206.006.354.585.155.15704,200
01 Apr 20206.446.796.156.236.23350,200
31 Mar 20206.747.586.597.047.04182,900
30 Mar 20207.067.066.226.846.84273,700
27 Mar 20207.937.936.956.986.98403,400
26 Mar 20207.949.187.918.258.25644,700
25 Mar 20206.818.916.667.587.58920,200
24 Mar 20205.406.875.406.196.19595,300
23 Mar 20204.064.983.924.854.85337,900
20 Mar 20204.395.214.024.104.10529,600
19 Mar 20204.014.743.814.334.33464,700
18 Mar 20206.186.183.414.014.01542,400
17 Mar 20208.748.745.646.626.62607,700
16 Mar 20209.009.008.058.598.59319,900
13 Mar 202010.4910.919.9510.2010.20532,600
12 Mar 202010.5011.839.839.919.91371,800
11 Mar 202013.4913.5512.5712.6412.64305,500
10 Mar 202013.3114.0412.9513.7913.79325,400
09 Mar 202013.6113.7112.8012.8112.81314,600
06 Mar 202015.0115.6214.2314.3714.37392,300
05 Mar 202016.5316.6515.2415.2815.28317,000
04 Mar 202016.8017.0916.6516.8016.80313,100
03 Mar 202016.4117.2216.3716.7416.74375,500
02 Mar 202017.0017.1916.2716.4216.42252,100
28 Feb 202017.0617.3316.6217.1017.10236,500
27 Feb 202017.5117.9915.8217.4417.44414,700
26 Feb 202016.2616.9316.1016.1716.17159,700
25 Feb 202017.0517.2316.2016.2316.23212,800
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
*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