Fly Leasing Limited Historical Stock Prices

FLY 
$15.63
*  
0.05
0.32%
Get FLY Alerts
*Delayed - data as of Jun. 30, 2015 13:07 ET  -  Find a broker to begin trading FLY now
Exchange: NYSE

Community Rating:
View:    FLY Real Time
 
 
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 29-MAR-2015 TO 29-JUN-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.
13:07  15.75  15.80  15.58  15.63 75,743
06/29/2015 15.63 15.75 15.56 15.58 184,724
06/26/2015 15.86 15.93 15.68 15.76 156,015
06/25/2015 16.13 16.13 15.82 15.85 111,756
06/24/2015 16.25 16.29 16.025 16.05 141,456
06/23/2015 15.96 16.27 15.92 16.23 531,341
06/22/2015 15.99 16 15.72 15.85 217,582
06/19/2015 15.61 15.72 15.46 15.58 178,535
06/18/2015 15.73 15.73 15.48 15.71 145,341
06/17/2015 15.34 15.88 15.33 15.68 280,384
06/16/2015 15.26 15.4 15.13 15.35 228,510
06/15/2015 15.43 15.52 15.16 15.24 249,775
06/12/2015 15.39 15.62 15.2 15.58 171,071
06/11/2015 15.39 15.57 15.37 15.43 179,796
06/10/2015 15.46 15.71 15.31 15.39 208,994
06/09/2015 15.51 15.51 15.32 15.4 210,636
06/08/2015 15.65 15.65 15.41 15.56 220,484
06/05/2015 15.61 15.77 15.4405 15.62 187,474
06/04/2015 15.95 15.98 15.55 15.61 392,949
06/03/2015 15.92 16.09 15.8 15.98 231,458
06/02/2015 15.53 15.94 15.5 15.87 294,208
06/01/2015 15.59 15.68 15.4266 15.61 161,594
05/29/2015 15.7 15.74 15.45 15.52 242,234
05/28/2015 15.94 15.94 15.53 15.67 247,950
05/27/2015 15.3 16.02 15.27 15.97 338,774
05/26/2015 15.56 15.64 15.38 15.46 241,386
05/22/2015 16.25 16.25 15.5 15.59 379,824
05/21/2015 15.94 16.287 15.86 16.13 704,569
05/20/2015 15.23 15.92 15.09 15.91 1,142,718
05/19/2015 15.08 15.1 14.91 15.06 231,860
05/18/2015 15.24 15.27 15.04 15.09 145,621
05/15/2015 15.17 15.19 15.07 15.18 91,829
05/14/2015 15.28 15.34 15.08 15.1 137,043
05/13/2015 15.13 15.28 15 15.23 394,230
05/12/2015 15.06 15.2 14.84 15.17 413,074
05/11/2015 14.94 15.23 14.8598 15.05 399,459
05/08/2015 15.22 15.35 14.77 14.8 598,929
05/07/2015 14.73 14.95 14.6713 14.82 131,142
05/06/2015 14.71 14.92 14.63 14.79 221,407
05/05/2015 14.87 14.99 14.72 14.75 243,238
05/04/2015 14.95 15.117 14.87 14.87 249,958
05/01/2015 14.82 14.99 14.8 14.89 280,609
04/30/2015 14.83 14.83 14.68 14.77 157,110
04/29/2015 14.9 15.03 14.81 14.83 232,951
04/28/2015 15 15.13 14.92 15 215,264
04/27/2015 15.13 15.19 15.01 15.12 183,457
04/24/2015 14.9 15.2 14.9 15.12 130,101
04/23/2015 14.85 14.94 14.78 14.94 68,293
04/22/2015 14.87 14.89 14.76 14.87 85,269
04/21/2015 14.99 15.01 14.7801 14.88 72,626
04/20/2015 14.86 15.08 14.84 14.97 141,074
04/17/2015 14.64 14.85 14.61 14.81 176,831
04/16/2015 14.9 15.04 14.83 14.85 83,674
04/15/2015 14.99 15.1 14.95 14.95 125,252
04/14/2015 14.83 15.02 14.83 14.97 89,801
04/13/2015 15.02 15.04 14.88 14.88 94,659
04/10/2015 14.88 15.09 14.88 15.02 117,519
04/09/2015 14.84 14.94 14.8 14.89 54,258
04/08/2015 14.68 14.95 14.65 14.8 222,813
04/07/2015 14.66 14.82 14.63 14.7 126,416
04/06/2015 14.63 14.8299 14.58 14.63 109,581
04/02/2015 14.66 14.88 14.6 14.74 118,834
04/01/2015 14.51 14.79 14.48 14.69 159,656
03/31/2015 14.6 14.76 14.43 14.56 175,547
03/30/2015 14.5 14.72 14.43 14.7 161,839
*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?