FLY - Fly Leasing Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201813.9314.2113.7013.8013.8074,200
Jun 21, 201813.7913.9013.6613.8013.8052,500
Jun 20, 201814.0514.0513.7113.7913.79145,800
Jun 19, 201813.7813.9913.6913.9513.95165,500
Jun 18, 201813.8914.0413.8513.9213.9260,100
Jun 15, 201814.0514.1113.7413.9513.9576,600
Jun 14, 201814.0714.2113.8614.1514.1589,300
Jun 13, 201813.9514.2313.8714.0814.08183,300
Jun 12, 201814.1014.2614.0314.0814.0875,500
Jun 11, 201814.2914.3914.0314.1014.10109,100
Jun 08, 201814.2914.3413.8614.1814.18168,100
Jun 07, 201814.3814.5014.3114.3114.3173,900
Jun 06, 201814.7314.7314.3914.4214.4234,400
Jun 05, 201814.4514.6414.4014.5914.5943,000
Jun 04, 201814.5414.5914.2514.5214.5295,500
Jun 01, 201814.7014.8314.4814.5114.5131,900
May 31, 201814.7114.7114.4014.6014.6046,700
May 30, 201814.7314.7314.3914.6014.6082,900
May 29, 201814.5914.8314.4614.5914.59113,400
May 25, 201814.6714.8514.6314.7514.7540,700
May 24, 201814.6514.8714.4314.7814.78151,200
May 23, 201814.7414.8714.4514.7514.75130,800
May 22, 201814.7814.9014.7214.7314.73208,800
May 21, 201814.4714.9714.4714.8714.87286,200
May 18, 201814.3214.5014.2114.3414.3456,000
May 17, 201814.6514.6914.2914.3414.3496,300
May 16, 201814.2314.7514.1514.5914.59299,600
May 15, 201814.2414.2814.0614.1914.19105,800
May 14, 201814.3114.5514.2014.2914.29186,500
May 11, 201814.3314.6214.1114.3014.30128,000
May 10, 201814.1914.4914.0014.2814.28190,800
May 09, 201813.7714.1813.6914.1214.12193,600
May 08, 201813.1714.0613.1713.8413.84168,400
May 07, 201813.6014.0812.9113.3713.37547,100
May 04, 201812.5314.2112.5314.1214.12239,500
May 03, 201812.6913.1812.6913.0013.0094,200
May 02, 201812.2012.8812.2012.8112.8178,200
May 01, 201812.2212.3412.1512.3112.3154,700
Apr 30, 201812.4312.4812.2312.2912.29101,700
Apr 27, 201812.5012.5412.3312.4312.4355,600
Apr 26, 201812.5612.6012.3412.5312.5361,300
Apr 25, 201812.8212.8212.5012.6112.6181,000
Apr 24, 201813.0413.0412.6412.7212.7280,300
Apr 23, 201813.1013.1512.8412.9212.9236,600
Apr 20, 201813.1613.2713.0013.0813.08122,700
Apr 19, 201813.2213.3713.0913.1613.1661,000
Apr 18, 201813.5313.6013.2613.2813.2847,900
Apr 17, 201813.2413.4713.2413.3813.3876,100
Apr 16, 201813.4913.5113.2413.4013.4052,400
Apr 13, 201813.5613.5613.2213.3413.3439,800
Apr 12, 201813.5213.6413.4013.4813.4843,100
Apr 11, 201813.4313.6113.3313.5113.5144,900
Apr 10, 201813.5113.6813.4313.4813.4855,900
Apr 09, 201813.3813.6113.2413.4313.43114,200
Apr 06, 201813.6613.7813.3013.3813.3880,100
Apr 05, 201813.5513.7313.4713.7113.7157,500
Apr 04, 201813.2413.5713.2013.5013.5045,900
Apr 03, 201813.0713.4213.0713.3713.37175,300
Apr 02, 201813.2413.4113.0013.0513.0598,700
Mar 29, 201813.3813.4113.2113.3113.3155,000
Mar 28, 201813.2813.4413.2313.3013.3058,300
Mar 27, 201813.2513.4313.1613.3013.3057,900
Mar 26, 201813.4713.4713.2813.4113.4141,500
Mar 23, 201813.5913.6813.3313.3613.3679,400
Mar 22, 201813.8214.0113.5113.6013.60135,100
Mar 21, 201813.8114.0713.8113.9113.9191,500
Mar 20, 201814.0014.1513.7213.8613.86113,500
Mar 19, 201814.0514.0613.8114.0014.00105,700
Mar 16, 201813.8114.1713.6214.0514.05257,600
Mar 15, 201813.8014.2213.7613.7913.79429,700
Mar 14, 201813.6014.1113.5213.8213.82319,900
Mar 13, 201813.4813.7113.2613.5513.55341,500
Mar 12, 201812.9113.5512.8013.3913.39933,200
Mar 09, 201812.9513.0712.6312.7912.7985,900
Mar 08, 201812.2013.0412.2012.8412.84102,000
Mar 07, 201812.6212.8012.4012.5712.5783,200
Mar 06, 201812.6112.8912.5312.7112.7178,500
Mar 05, 201812.7512.9312.5512.5712.5744,400
Mar 02, 201813.1113.1112.4312.8212.82142,400
Mar 01, 201812.4513.1112.2513.1013.10487,700
Feb 28, 201811.9612.0511.5411.6211.6274,200
Feb 27, 201812.2112.2911.9011.9411.9472,200
Feb 26, 201812.3812.4312.1912.2412.2480,900
Feb 23, 201812.4712.4712.2612.2712.2741,400
Feb 22, 201812.6112.7212.4112.4312.4353,100
Feb 21, 201812.7712.8912.5812.6012.6047,200
Feb 20, 201812.6412.9012.5912.7612.7680,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...