FLY - Fly Leasing Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201917.1517.1917.0317.1317.1320,652
Jul 18, 201917.2217.2217.0017.1017.10100,300
Jul 17, 201917.5517.6617.0617.1717.17167,600
Jul 16, 201917.1917.5317.1917.5117.5198,100
Jul 15, 201917.3417.3417.1117.1917.1969,200
Jul 12, 201917.2417.5017.2217.3117.3176,100
Jul 11, 201917.2317.2717.0217.2417.2481,300
Jul 10, 201917.3117.3217.0917.1617.1666,000
Jul 09, 201917.0117.2916.9017.2717.2798,600
Jul 08, 201917.1417.3217.0117.0217.02417,000
Jul 05, 201916.8817.1916.8817.1917.1989,300
Jul 03, 201917.1017.1616.9016.9116.9158,300
Jul 02, 201917.0917.2317.0017.1517.15115,800
Jul 01, 201917.4817.7317.0917.1517.15145,800
Jun 28, 201917.4817.6617.3817.4117.41162,000
Jun 27, 201917.1517.3917.0917.3917.39154,700
Jun 26, 201916.9917.1416.9717.1117.11168,900
Jun 25, 201916.9817.1116.9316.9316.93275,900
Jun 24, 201916.9817.0816.9317.0017.00549,400
Jun 21, 201917.1517.1816.8916.9316.93212,900
Jun 20, 201917.2017.2516.9017.1517.15295,300
Jun 19, 201917.1017.2316.9817.0317.03275,700
Jun 18, 201917.0117.1716.9216.9816.98276,100
Jun 17, 201916.7516.9916.5316.8316.83869,800
Jun 14, 201916.5416.7216.2316.7016.70371,200
Jun 13, 201916.6516.7016.5016.5216.52225,400
Jun 12, 201916.7116.8516.4816.6416.64243,000
Jun 11, 201916.5216.8416.5116.7216.72540,200
Jun 10, 201916.4116.6916.2616.4216.42323,700
Jun 07, 201916.1316.4916.0516.4516.45341,300
Jun 06, 201916.4216.6016.0316.1316.13317,700
Jun 05, 201917.2117.2416.2716.4316.43632,100
Jun 04, 201916.6217.2416.6017.1217.12285,400
Jun 03, 201916.3716.5516.3316.4716.47239,600
May 31, 201916.4716.4716.1416.2416.24358,600
May 30, 201916.3216.6916.3216.5516.55199,500
May 29, 201916.4816.6716.2416.2716.27214,400
May 28, 201916.3616.7216.2616.5016.50225,200
May 24, 201916.3816.6316.3116.3216.32165,400
May 23, 201916.6216.6215.8716.3116.31227,500
May 22, 201916.8517.1316.5916.6416.64335,400
May 21, 201916.4716.9016.4016.7916.79309,700
May 20, 201916.0616.9616.0516.3716.37377,300
May 17, 201915.6016.1415.5016.0616.06367,600
May 16, 201915.5015.7315.4815.5815.58336,400
May 15, 201915.4515.4915.2215.4315.43325,100
May 14, 201915.3515.5015.2515.4215.42151,500
May 13, 201915.2315.5315.1215.3215.32283,500
May 10, 201915.3715.6014.6515.4115.41359,300
May 09, 201914.2314.5314.0114.3914.3997,300
May 08, 201914.4314.5614.2614.3314.3360,300
May 07, 201914.7114.7314.2714.4514.45126,700
May 06, 201914.6814.8414.6614.7914.7947,600
May 03, 201914.8514.9114.7114.8714.8759,800
May 02, 201914.7314.9514.7314.8514.8566,800
May 01, 201914.6814.8914.5314.8214.82103,000
Apr 30, 201914.4914.7614.4914.7114.71148,000
Apr 29, 201914.4214.6314.3814.5614.5630,100
Apr 26, 201914.4314.5114.3014.4214.4249,700
Apr 25, 201914.6714.6914.3714.4214.4257,400
Apr 24, 201914.6314.7814.5114.7214.7293,000
Apr 23, 201914.2314.6214.2314.5614.5681,800
Apr 22, 201914.3014.4214.1514.2014.20100,100
Apr 18, 201914.6314.7214.3014.3714.3788,700
Apr 17, 201914.8014.8914.5614.6414.6473,100
Apr 16, 201914.7514.8914.7214.8014.80111,400
Apr 15, 201914.6014.7914.4514.7414.7498,800
Apr 12, 201914.6114.7514.5514.5914.5987,800
Apr 11, 201914.6114.8314.5114.5714.5787,700
Apr 10, 201914.6214.6514.2914.5914.5996,700
Apr 09, 201914.6714.7414.5414.5814.5881,300
Apr 08, 201914.8014.8014.6514.7114.71160,800
Apr 05, 201914.7314.7914.5214.5714.57111,200
Apr 04, 201914.9915.0114.4514.6714.67219,500
Apr 03, 201913.9915.0013.9914.8014.80816,700
Apr 02, 201914.1514.1513.8513.9113.9192,100
Apr 01, 201913.9214.1513.8614.0514.05103,400
Mar 29, 201913.7113.9313.7113.8413.8470,200
Mar 28, 201913.6413.7713.6413.7113.7169,800
Mar 27, 201913.4113.7913.4113.6713.67125,200
Mar 26, 201913.4313.6413.3913.4913.4967,800
Mar 25, 201913.4113.5513.3513.4413.4482,000
Mar 22, 201913.5813.6013.2913.4213.4264,600
Mar 21, 201913.5213.7813.5213.6413.6490,400
Mar 20, 201913.4513.6913.3713.5213.52107,000
Mar 19, 201913.4613.6213.4213.5313.5359,200
Mar 18, 201913.5013.5513.4013.4613.4653,000
Mar 15, 201913.2213.6313.1513.4913.49125,400
Mar 14, 201913.4413.6513.3413.6513.65125,000
Mar 13, 201913.5813.7513.1913.4113.41126,100
Mar 12, 201913.3913.5713.2913.5613.56163,500
Mar 11, 201913.2013.3713.0313.3713.37163,500
Mar 08, 201912.4713.3312.4713.2013.20215,400
Mar 07, 201912.1612.6811.8012.6512.65355,900
Mar 06, 201911.1711.4410.9211.0111.0194,700
Mar 05, 201911.1711.2811.1511.2211.2240,100
Mar 04, 201911.4111.4911.1911.2211.2229,800
Mar 01, 201911.5511.6911.4011.4611.4632,600
Feb 28, 201911.3811.5611.3811.4811.4845,800
Feb 27, 201911.5111.5611.3511.3911.3946,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...