Fly Leasing Limited Historical Stock Prices

FLY 
$15.14
*  
0.21
1.37%
Get FLY Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading FLY now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.25  15.45  15.12  15.14 175,165
03/05/2015 15.35 15.55 15.21 15.35 352,135
03/04/2015 15.01 15.35 14.92 15.31 246,374
03/03/2015 14.92 15.31 14.84 15.1 423,159
03/02/2015 15 15.13 14.81 14.91 230,263
02/27/2015 14.87 15.17 14.8 14.95 673,704
02/26/2015 14.59 14.94 14.5 14.81 248,469
02/25/2015 14.78 14.86 14.553 14.62 186,047
02/24/2015 15 15 14.65 14.75 213,140
02/23/2015 14.81 15.05 14.75 14.88 724,092
02/20/2015 14.17 14.72 14.14 14.7 365,235
02/19/2015 13.91 14.34 13.81 14.17 278,581
02/18/2015 13.91 13.9752 13.78 13.9 183,440
02/17/2015 13.93 13.98 13.8 13.91 195,928
02/13/2015 13.85 14.06 13.82 13.97 204,155
02/12/2015 14 14.0299 13.81 13.86 172,398
02/11/2015 13.68 13.98 13.45 13.98 442,040
02/10/2015 13.68 13.68 13.32 13.64 381,689
02/09/2015 13.72 13.73 13.57 13.58 121,594
02/06/2015 13.54 13.77 13.54 13.75 214,166
02/05/2015 13.6 13.6086 13.43 13.55 172,976
02/04/2015 13.62 13.7 13.43 13.57 158,975
02/03/2015 13.32 13.73 13.32 13.65 273,221
02/02/2015 13.4 13.4 13.13 13.28 153,560
01/30/2015 13.61 13.64 13.25 13.31 213,697
01/29/2015 13.63 13.67 13.47 13.57 156,726
01/28/2015 13.71 13.78 13.56 13.63 298,342
01/27/2015 13.79 13.9 13.65 13.79 367,697
01/26/2015 13.98 14.05 13.66 13.83 526,633
01/23/2015 13.76 13.79 13.59 13.64 159,882
01/22/2015 13.79 13.79 13.59 13.75 231,476
01/21/2015 13.69 13.75 13.44 13.68 254,792
01/20/2015 13.58 13.715 13.38 13.69 256,960
01/16/2015 13.57 13.69 13.4 13.53 233,113
01/15/2015 13.67 13.705 13.31 13.61 223,889
01/14/2015 13.54 13.7297 13.5 13.66 153,167
01/13/2015 13.8 13.8 13.45 13.73 316,278
01/12/2015 13.62 13.74 13.32 13.72 227,727
01/09/2015 13.75 13.7999 13.51 13.65 202,793
01/08/2015 13.43 13.88 13.27 13.77 275,778
01/07/2015 13.2 13.4 13.01 13.29 230,483
01/06/2015 13.49 13.5499 13.05 13.09 170,827
01/05/2015 13.09 13.49 13.06 13.46 241,450
01/02/2015 13.18 13.35 13.03 13.14 141,010
12/31/2014 13.24 13.37 13.04 13.15 207,341
12/30/2014 13.08 13.28 12.88 13.19 204,138
12/29/2014 13.26 13.3 13.13 13.14 130,428
12/26/2014 13.15 13.4 13.04 13.21 215,230
12/24/2014 12.79 13.01 12.65 13.01 94,963
12/23/2014 12.8 12.94 12.6612 12.89 205,501
12/22/2014 12.76 12.8476 12.59 12.76 242,488
12/19/2014 12.91 12.93 12.72 12.8 259,690
12/18/2014 12.9 12.97 12.6881 12.87 269,595
12/17/2014 12.41 12.88 12.29 12.81 407,684
12/16/2014 12.6 12.69 12.18 12.43 497,654
12/15/2014 13.26 13.2695 12.64 12.69 340,886
12/12/2014 13.78 13.8 13.14 13.2 374,565
12/11/2014 13.98 14.21 13.79 13.81 268,098
12/10/2014 14 14.15 13.8 13.96 299,872
12/09/2014 13.75 14.09 13.67 14 309,009
12/08/2014 13.65 13.8 13.6 13.76 390,692
12/05/2014 13.5 13.78 13.48 13.71 321,805
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?