Fly Leasing Limited Historical Stock Prices

FLY 
$13.26
*  
0.10
0.75%
Get FLY Alerts
*Delayed - data as of Nov. 26, 2014  -  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-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  13.33  13.396  13.10  13.26 200,746
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
10/24/2014 12.51 12.6 12.34 12.53 174,828
10/23/2014 12.6 12.75 12.39 12.54 201,799
10/22/2014 12.69 12.69 12.32 12.45 198,747
10/21/2014 12.13 12.53 12.07 12.53 268,167
10/20/2014 11.81 12.05 11.674 12.01 338,773
10/17/2014 11.58 11.96 11.58 11.67 302,092
10/16/2014 11.17 11.63 11.14 11.47 331,164
10/15/2014 11.49 11.49 10.86 11.37 431,425
10/14/2014 11.95 11.99 11.33 11.57 362,312
10/13/2014 12.36 12.394 11.9 11.95 299,361
10/10/2014 12.51 12.63 12.3 12.35 133,823
10/09/2014 12.72 12.77 12.35 12.61 171,992
10/08/2014 12.68 12.74 12.4006 12.7 166,344
10/07/2014 13.08 13.1 12.66 12.68 175,967
10/06/2014 12.94 13.1999 12.92 13.12 170,055
10/03/2014 12.62 12.9499 12.55 12.86 146,474
10/02/2014 12.27 12.5218 12.26 12.49 206,461
10/01/2014 12.81 12.81 12.0755 12.27 658,178
09/30/2014 13.04 13.1 12.785 12.81 168,364
09/29/2014 13.01 13.123 12.98 13.03 161,015
09/26/2014 13.07 13.13 12.99 13.11 178,168
09/25/2014 13.11 13.11 12.98 13.02 137,936
09/24/2014 13 13.21 12.75 13.12 194,271
09/23/2014 13.11 13.13 12.95 13.02 159,019
09/22/2014 13.51 13.61 13.03 13.12 318,176
09/19/2014 13.65 13.76 13.51 13.56 155,404
09/18/2014 13.73 13.79 13.64 13.64 113,797
09/17/2014 13.65 13.9 13.65 13.73 101,041
09/16/2014 13.91 13.94 13.55 13.7 214,624
09/15/2014 14.2 14.22 13.83 13.91 109,423
09/12/2014 14.17 14.25 14.1 14.16 80,614
09/11/2014 14.13 14.23 14.13 14.18 86,741
09/10/2014 14.19 14.2429 14.11 14.14 101,707
09/09/2014 14.3 14.31 14.1315 14.22 127,335
09/08/2014 14.4 14.5 14.3 14.33 59,644
09/05/2014 14.4 14.48 14.37 14.38 78,807
09/04/2014 14.45 14.51 14.37 14.4 134,942
09/03/2014 14.45 14.5 14.41 14.46 110,111
09/02/2014 14.44 14.54 14.41 14.49 150,949
08/29/2014 14.61 14.62 14.5 14.5 117,046
08/28/2014 14.6 14.74 14.4426 14.55 206,140
08/27/2014 14.63 14.72 14.6 14.62 84,308
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?