Fly Leasing Limited Historical Stock Prices

FLY 
$14.44
*  
0.60
3.99%
Get FLY Alerts
*Delayed - data as of Aug. 3, 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 30-APR-2015 TO 31-JUL-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  14.93  15.04  14.419  14.44 275,472
07/31/2015 14.99 15.13 14.8 15.04 969,835
07/30/2015 14.05 14.57 14.01 14.39 512,302
07/29/2015 14.75 14.84 13.76 14.12 1,160,185
07/28/2015 15.17 15.21 14.75 14.95 444,288
07/27/2015 15.5 15.5 15.03 15.12 269,830
07/24/2015 15.92 15.92 15.42 15.51 336,151
07/23/2015 15.91 15.91 15.6 15.7 204,713
07/22/2015 15.78 15.89 15.6401 15.82 121,026
07/21/2015 15.88 15.96 15.83 15.87 165,114
07/20/2015 15.77 15.94 15.74 15.87 121,614
07/17/2015 15.84 15.86 15.51 15.72 390,434
07/16/2015 15.9 15.95 15.74 15.76 155,573
07/15/2015 15.99 15.99 15.75 15.78 106,647
07/14/2015 15.83 16.05 15.83 15.89 113,106
07/13/2015 15.89 15.9698 15.77 15.79 126,087
07/10/2015 15.46 15.82 15.46 15.78 104,758
07/09/2015 15.5 15.59 15.34 15.37 135,639
07/08/2015 15.78 15.8 15.3 15.35 209,728
07/07/2015 15.62 15.97 15.5 15.91 215,455
07/06/2015 15.4 15.6493 15.31 15.62 134,282
07/02/2015 15.75 15.75 15.44 15.54 109,776
07/01/2015 15.8 15.85 15.63 15.7 108,727
06/30/2015 15.68 15.8 15.58 15.7 210,966
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
*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?