FLY - FLY Leasing Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201812.5812.8212.4512.7212.72143,700
Feb 15, 201812.8612.8612.4312.6212.62245,000
Feb 14, 201812.4212.7512.4212.7112.71187,500
Feb 13, 201812.1512.5712.1512.5012.50177,900
Feb 12, 201812.2412.3311.8812.1712.1768,300
Feb 09, 201812.2212.2711.5612.2312.23207,500
Feb 08, 201812.5612.6912.0512.1012.1088,900
Feb 07, 201812.6012.7912.4212.5912.5992,600
Feb 06, 201812.5012.6612.2012.6012.60188,400
Feb 05, 201812.7412.8812.5512.5512.55174,700
Feb 02, 201812.8412.9312.5012.8512.85231,700
Feb 01, 201813.1313.1312.9212.9712.97147,100
Jan 31, 201813.2213.3413.1013.1313.1399,200
Jan 30, 201813.2913.3513.1113.2013.20126,900
Jan 29, 201813.3413.4713.2013.4113.41140,200
Jan 26, 201813.3113.5013.0913.4013.40101,400
Jan 25, 201813.2913.4013.1813.3113.3177,800
Jan 24, 201813.2813.4513.1913.1913.19118,900
Jan 23, 201812.9913.2112.8313.1813.18121,500
Jan 22, 201813.0013.0012.8112.9512.9581,400
Jan 19, 201813.1313.1413.0213.0713.0767,600
Jan 18, 201813.3213.3213.0613.0813.0869,100
Jan 17, 201813.3213.4413.2813.3713.37104,600
Jan 16, 201813.4013.4813.2813.3413.34170,700
Jan 12, 201813.2213.4113.2213.3613.36120,600
Jan 11, 201813.1113.2913.0013.1913.19316,100
Jan 10, 201812.9913.0612.8713.0413.04230,700
Jan 09, 201813.0913.1312.9712.9912.99102,100
Jan 08, 201812.8813.0812.8513.0313.03204,100
Jan 05, 201813.0013.0612.8412.9312.93142,600
Jan 04, 201812.9013.0812.9012.9912.99132,600
Jan 03, 201812.8512.9812.8512.9012.90156,700
Jan 02, 201812.9413.0212.8412.8812.88100,300
Dec 29, 201712.9613.0712.9112.9112.91168,200
Dec 28, 201712.9713.0412.9612.9812.9883,700
Dec 27, 201712.9713.0812.9512.9712.9771,400
Dec 26, 201712.9513.0712.9513.0213.0265,500
Dec 22, 201713.0113.1012.9512.9612.9668,600
Dec 21, 201713.0913.1513.0113.0613.06101,600
Dec 20, 201713.0713.2413.0413.1213.12102,200
Dec 19, 201713.1613.1612.9613.0713.07123,200
Dec 18, 201713.2413.3613.0613.0713.07103,400
Dec 15, 201713.2813.3513.1413.1713.17129,000
Dec 14, 201713.0913.3612.9713.2813.28128,700
Dec 13, 201713.1713.2713.0313.0513.05155,700
Dec 12, 201713.2113.3013.0913.1013.10153,700
Dec 11, 201713.5113.5113.1813.2613.26132,200
Dec 08, 201713.6913.7513.1613.4713.47128,500
Dec 07, 201713.6513.9713.5413.8713.8778,100
Dec 06, 201713.6813.9113.5913.6313.6398,100
Dec 05, 201713.8213.8813.6113.7313.73100,100
Dec 04, 201713.7614.0513.6113.8513.85121,100
Dec 01, 201713.6613.7313.4913.7113.7158,200
Nov 30, 201713.6213.7013.5313.6913.69104,500
Nov 29, 201713.6413.6813.5513.6113.61100,200
Nov 28, 201713.5313.6913.5013.6313.6395,500
Nov 27, 201713.5613.6113.4013.5413.5480,600
Nov 24, 201713.5113.6813.5113.5613.5654,200
Nov 22, 201713.5213.8013.3113.5513.5577,100
Nov 21, 201713.5213.7013.4613.5313.5374,000
Nov 20, 201713.3813.5813.3113.5513.55102,500
Nov 17, 201713.3213.5113.2013.4513.4560,600
Nov 16, 201713.4813.5313.2613.3013.30174,300
Nov 15, 201713.4513.5113.2813.4113.41171,900
Nov 14, 201713.6713.8013.4613.5913.59155,900
Nov 13, 201713.6413.8613.4913.6113.61142,100
Nov 10, 201713.9013.9013.6213.7213.7276,800
Nov 09, 201714.3514.3513.7313.8113.81225,000
Nov 08, 201713.7214.0313.5013.9713.9787,700
Nov 07, 201713.7613.7813.6613.7213.7272,800
Nov 06, 201713.7013.8813.7013.7613.7654,800
Nov 03, 201713.9514.0013.7513.7513.7561,900
Nov 02, 201713.8414.1713.8413.9813.9876,800
Nov 01, 201713.9614.1013.8813.8913.8972,700
Oct 31, 201713.7914.0913.7913.9513.9596,300
Oct 30, 201713.6413.8713.6413.7913.7972,300
Oct 27, 201713.6813.8113.6213.6913.6967,100
Oct 26, 201713.7913.9613.6413.6713.6749,500
Oct 25, 201713.9713.9813.7813.8013.8057,300
Oct 24, 201713.9714.0913.9714.0014.0026,100
Oct 23, 201713.9614.1013.8913.9013.9057,500
Oct 20, 201714.0714.1113.9814.0314.0322,300
Oct 19, 201714.1014.1013.9213.9713.9783,000
Oct 18, 201714.2314.4014.1114.1414.1444,900
Oct 17, 201714.2914.3814.2314.2514.2524,300
Oct 16, 201714.2014.4214.1914.2914.2949,700
Oct 13, 201714.2514.4014.1314.2314.2378,400
Oct 12, 201714.3414.3714.2114.2714.2741,900
Oct 11, 201714.3214.4814.2214.4014.4050,700
Oct 10, 201714.4414.5514.3114.3814.3852,500
Oct 09, 201714.2714.4914.2014.4114.4150,800
Oct 06, 201714.3614.5114.2814.3314.3338,600
Oct 05, 201714.4514.5814.3414.4114.4179,800
Oct 04, 201714.3314.5014.1714.4614.46120,600
Oct 03, 201714.1214.3514.0014.3014.30113,300
Oct 02, 201713.9814.1213.9114.0014.00119,300
Sep 29, 201713.9614.1413.9614.0214.0282,400
Sep 28, 201713.9714.0913.9313.9913.99151,600
Sep 27, 201714.0314.1613.8813.9513.95245,700
Sep 26, 201714.0614.2013.9513.9813.98115,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...