Fly Leasing Limited Historical Stock Prices

FLY 
$13.79
*  
0.04
0.29%
Get FLY Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading FLY now
Exchange: NYSE

Community Rating:
View:    FLY Pre-Market
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  13.77  13.90  13.65  13.79 367,697
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
12/04/2014 13.2 13.615 13.2 13.47 275,387
12/03/2014 13.15 13.3124 13.14 13.2 134,504
12/02/2014 13.21 13.34 13.09 13.17 162,598
12/01/2014 13.69 13.69 13.18 13.19 176,355
11/28/2014 13.27 13.58 13.27 13.57 187,308
11/26/2014 13.33 13.396 13.1 13.26 200,746
11/25/2014 13.45 13.48 13.25 13.36 167,339
11/24/2014 13.32 13.69 13.29 13.42 229,756
11/21/2014 13.42 13.45 13.23 13.25 190,357
11/20/2014 13.15 13.4 13.09 13.4 125,345
11/19/2014 13.39 13.44 13.13 13.16 151,885
11/18/2014 13.49 13.56 13.35 13.44 165,124
11/17/2014 13.22 13.56 13.11 13.5 275,418
11/14/2014 13.35 13.67 13.14 13.23 369,993
11/13/2014 13.14 13.48 12.61 12.9 503,316
11/12/2014 12.4 13.1 12.4 13.1 365,363
11/11/2014 12.61 12.66 12.36 12.4 236,741
11/10/2014 12.74 12.74 12.55 12.56 205,325
11/07/2014 12.74 12.76 12.53 12.76 169,246
11/06/2014 12.75 12.77 12.485 12.74 165,591
11/05/2014 12.43 12.7 12.26 12.64 209,610
11/04/2014 12.34 12.48 12.23 12.38 176,953
11/03/2014 12.36 12.48 12.142 12.25 132,343
10/31/2014 12.51 12.51 12.17 12.38 229,905
10/30/2014 12.28 12.45 12.18 12.37 125,181
10/29/2014 12.56 12.6184 12.24 12.32 180,966
10/28/2014 12.5 12.85 12.42 12.77 324,928
10/27/2014 12.63 12.63 12.32 12.5 153,335
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?