$13.01 +0.12 (%) Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 31, 2015 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLY historical data

Date Open High Low Close Volume
8/28/201512.9413.0112.8512.89187,419
8/27/201512.6713.1112.5412.94283,985
8/26/201512.5312.5712.3012.49243,831
8/25/201512.5112.7412.3612.40302,744
8/24/201512.4612.5211.7712.30475,886
8/21/201513.2113.2912.9713.11285,742
8/20/201513.6913.6913.1313.32300,746
8/19/201514.0014.0113.6013.77340,575
8/18/201514.0014.1313.9914.06126,850
8/17/201513.8914.2113.8914.00248,032
8/14/201513.9214.1013.8313.95256,408
8/13/201514.2014.2013.9413.99158,813
8/12/201514.0114.1913.8114.15219,477
8/11/201514.4614.5714.2214.24288,829
8/10/201514.3014.7114.3014.55222,215
8/7/201514.3614.5914.3114.32150,512
8/6/201514.4614.6014.3214.41250,361
8/5/201514.6714.7514.4614.50252,051
8/4/201514.4014.6914.4014.63442,971
8/3/201514.9515.0414.4214.44275,472
7/31/201514.9915.1314.8015.04969,835
7/30/201514.0514.5714.0114.39512,302
7/29/201514.7514.8413.7614.121,160,185
7/28/201515.1715.2114.7514.95444,288
7/27/201515.5015.5015.0315.12269,830
7/24/201515.9215.9215.4215.51336,151
7/23/201515.9115.9115.6015.70204,713
7/22/201515.7815.8915.6415.82121,026
7/21/201515.8815.9615.8315.87165,114
7/20/201515.7715.9415.7415.87121,614
7/17/201515.8415.8615.5115.72390,434
7/16/201515.9015.9515.7415.76155,573
7/15/201515.9915.9915.7515.78106,647
7/14/201515.8316.0515.8315.89113,106
7/13/201515.8915.9715.7715.79126,087
7/10/201515.4615.8215.4615.78104,758
7/9/201515.5015.5915.3415.37135,639
7/8/201515.7815.8015.3015.35209,728
7/7/201515.6215.9715.5015.91215,455
7/6/201515.4015.6515.3115.62134,282
7/2/201515.7515.7515.4415.54109,776
7/1/201515.8015.8515.6315.70108,727
6/30/201515.6815.8015.5815.70210,966
6/29/201515.6315.7515.5615.58184,724
6/26/201515.8615.9315.6815.76156,015
6/25/201516.1316.1315.8215.85111,756
6/24/201516.2516.2916.0316.05141,456
6/23/201515.9616.2715.9216.23531,341
6/22/201515.9916.0015.7215.85217,582
6/19/201515.6115.7215.4615.58178,535
6/18/201515.7315.7315.4815.71145,341
6/17/201515.3415.8815.3315.68280,384
6/16/201515.2615.4015.1315.35228,510
6/15/201515.4315.5215.1615.24249,775
6/12/201515.3915.6215.2015.58171,071
6/11/201515.3915.5715.3715.43179,796
6/10/201515.4615.7115.3115.39208,994
6/9/201515.5115.5115.3215.40210,636
6/8/201515.6515.6515.4115.56220,484
6/5/201515.6115.7715.4415.62187,474
6/4/201515.9515.9815.5515.61392,949
6/3/201515.9216.0915.8015.98231,458
6/2/201515.5315.9415.5015.87294,208
6/1/201515.5915.6815.4315.61161,594
5/29/201515.7015.7415.4515.52242,234
5/28/201515.9415.9415.5315.67247,950
5/27/201515.3016.0215.2715.97338,774
5/26/201515.5615.6415.3815.46241,386
5/22/201516.2516.2515.5015.59379,824
5/21/201515.9416.2915.8616.13704,569
5/20/201515.2315.9215.0915.911,142,918
5/19/201515.0815.1014.9115.06231,860
5/18/201515.2415.2715.0415.09145,621
5/15/201515.1715.1915.0715.1891,829
5/14/201515.2815.3415.0815.10137,043
5/13/201515.1315.2815.0015.23394,230
5/12/201515.0615.2014.8415.17413,074
5/11/201514.9415.2314.8615.05399,459
5/8/201515.2215.3514.7714.80598,929
5/7/201514.7314.9514.6714.82131,142
5/6/201514.7114.9214.6314.79221,407
5/5/201514.8714.9914.7214.75243,238
5/4/201514.9515.1214.8714.87249,958
5/1/201514.8214.9914.8014.89280,609
4/30/201514.8314.8314.6814.77157,110
4/29/201514.9015.0314.8114.83232,951
4/28/201515.0015.1314.9215.00215,264
4/27/201515.1315.1915.0115.12183,457
4/24/201514.9015.2014.9015.12130,101
4/23/201514.8514.9414.7814.9468,293
4/22/201514.8714.8914.7614.8785,269
4/21/201514.9915.0114.7814.8872,626
4/20/201514.8615.0814.8414.97141,074
4/17/201514.6414.8514.6114.81176,831
4/16/201514.9015.0414.8314.8583,674
4/15/201514.9915.1014.9514.95125,252
4/14/201514.8315.0214.8314.9789,801
4/13/201515.0215.0414.8814.8894,659
4/10/201514.8815.0914.8815.02117,519
4/9/201514.8414.9414.8014.8954,258
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!