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: 1 Year, From 06-MAR-2014 TO 06-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
03/06/2015 15.3 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
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
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
08/26/2014 14.6 14.705 14.57 14.68 200,513
08/25/2014 14.67 14.8645 14.62 14.64 120,777
08/22/2014 14.77 14.86 14.6801 14.73 67,297
08/21/2014 14.7 14.9195 14.57 14.83 152,155
08/20/2014 14.85 14.85 14.59 14.62 121,902
08/19/2014 14.79 14.91 14.75 14.78 131,596
08/18/2014 14.74 14.88 14.74 14.75 203,756
08/15/2014 14.9 14.95 14.63 14.71 124,038
08/14/2014 14.76 14.87 14.72 14.82 118,888
08/13/2014 14.75 14.76 14.61 14.64 111,925
08/12/2014 14.85 14.87 14.61 14.7 133,214
08/11/2014 14.69 14.88 14.6739 14.83 362,847
08/08/2014 14.71 14.79 14.69 14.74 103,704
08/07/2014 14.83 15 14.7 14.71 166,541
08/06/2014 14.68 14.91 14.68 14.88 155,752
08/05/2014 14.69 14.87 14.69 14.69 148,776
08/04/2014 14.73 14.9 14.68 14.69 137,950
08/01/2014 14.9 14.91 14.67 14.76 185,362
07/31/2014 14.61 15.13 14.4 14.94 291,875
07/30/2014 14.45 14.58 14.45 14.56 141,012
07/29/2014 14.33 14.53 14.3 14.46 102,833
07/28/2014 14.62 14.67 14.5348 14.57 114,378
07/25/2014 14.55 14.67 14.51 14.62 60,778
07/24/2014 14.69 14.7275 14.57 14.59 77,225
07/23/2014 14.52 14.692 14.51 14.64 86,023
07/22/2014 14.48 14.56 14.45 14.53 119,450
07/21/2014 14.46 14.5 14.43 14.45 126,954
07/18/2014 14.46 14.51 14.42 14.47 161,581
07/17/2014 14.42 14.59 14.41 14.45 117,064
07/16/2014 14.55 14.55 14.4 14.48 180,793
07/15/2014 14.43 14.55 14.3101 14.52 155,182
07/14/2014 14.3 14.38 14.24 14.38 113,595
07/11/2014 14.12 14.27 14.06 14.24 108,471
07/10/2014 13.99 14.2 13.9001 14.15 158,562
07/09/2014 14.23 14.28 14.05 14.13 122,547
07/08/2014 14.16 14.19 14.04 14.16 128,013
07/07/2014 14.39 14.47 14.1 14.15 197,330
07/03/2014 14.53 14.53 14.4 14.42 126,329
07/02/2014 14.51 14.52 14.45 14.47 215,451
07/01/2014 14.5 14.55 14.41 14.5 118,163
06/30/2014 14.55 14.59 14.43 14.49 135,289
06/27/2014 14.39 14.59 14.33 14.53 122,348
06/26/2014 14.48 14.48 14.31 14.41 101,038
06/25/2014 14.46 14.58 14.35 14.48 167,161
06/24/2014 14.4 14.48 14.33 14.41 183,037
06/23/2014 14.44 14.44 14.305 14.38 121,241
06/20/2014 14.46 14.5509 14.37 14.44 229,652
06/19/2014 14.4 14.46 14.28 14.4 134,028
06/18/2014 14.19 14.35 14.11 14.35 133,746
06/17/2014 14.03 14.17 14.03 14.15 141,775
06/16/2014 14.08 14.197 13.98 14.01 125,714
06/13/2014 14.09 14.21 13.92 14.06 109,240
06/12/2014 14.2 14.21 14 14.1 127,684
06/11/2014 14.2 14.28 14.1 14.2 93,988
06/10/2014 14.27 14.3199 14.12 14.25 113,441
06/09/2014 14.42 14.47 14.21 14.3 92,220
06/06/2014 14.34 14.52 14.21 14.46 167,738
06/05/2014 13.87 14.37 13.82 14.37 230,662
06/04/2014 13.78 13.94 13.745 13.8 115,097
06/03/2014 13.9 13.9581 13.76 13.78 103,498
06/02/2014 14 14.04 13.83 13.97 108,001
05/30/2014 13.74 14 13.74 13.99 140,546
05/29/2014 13.74 13.8 13.65 13.74 102,445
05/28/2014 13.63 13.785 13.63 13.71 115,632
05/27/2014 13.56 13.77 13.51 13.64 134,222
05/23/2014 13.44 13.589 13.4 13.5 121,221
05/22/2014 13.26 13.45 13.17 13.42 163,327
05/21/2014 13.33 13.45 13.15 13.26 202,923
05/20/2014 13.48 13.5366 13.25 13.33 192,168
05/19/2014 13.44 13.56 13.4 13.46 137,128
05/16/2014 13.5 13.57 13.32 13.43 256,136
05/15/2014 13.77 13.7895 13.33 13.52 238,387
05/14/2014 13.9 14.01 13.7 13.76 237,027
05/13/2014 14.13 14.13 13.89 13.9 209,372
05/12/2014 13.88 14.16 13.88 14 261,596
05/09/2014 13.8 13.89 13.64 13.83 288,228
05/08/2014 13.7 13.99 13.68 13.7 249,970
05/07/2014 13.81 13.84 13.71 13.75 219,771
05/06/2014 13.88 13.99 13.79 13.8 129,713
05/05/2014 13.88 14.01 13.77 13.88 124,531
05/02/2014 13.83 14.01 13.75 13.91 128,106
05/01/2014 14.09 14.13 13.71 13.82 316,452
04/30/2014 13.84 14.07 13.65 14.05 256,198
04/29/2014 13.84 13.9952 13.8 13.84 220,645
04/28/2014 14.29 14.3395 13.8001 13.82 231,906
04/25/2014 14.67 14.72 14.34 14.35 262,835
04/24/2014 14.9 14.9 14.58 14.68 223,034
04/23/2014 14.6 14.91 14.6 14.83 179,190
04/22/2014 14.6 14.73 14.55 14.66 206,479
04/21/2014 14.65 14.6992 14.51 14.59 111,425
04/17/2014 14.51 14.69 14.5 14.61 52,967
04/16/2014 14.5 14.61 14.46 14.49 63,439
04/15/2014 14.51 14.64 14.35 14.42 114,573
04/14/2014 14.75 14.75 14.49 14.52 109,507
04/11/2014 14.71 14.77 14.4601 14.62 126,947
04/10/2014 14.91 14.985 14.71 14.75 150,099
04/09/2014 14.66 14.98 14.63 14.85 149,682
04/08/2014 14.5 14.67 14.35 14.53 148,879
04/07/2014 14.48 14.6 14.26 14.5 131,969
04/04/2014 14.54 14.79 14.38 14.49 164,317
04/03/2014 14.64 14.67 14.22 14.45 337,382
04/02/2014 14.79 14.83 14.511 14.59 268,507
04/01/2014 15.01 15.08 14.77 14.81 135,654
03/31/2014 15 15.12 14.85 15 224,758
03/28/2014 14.89 14.9799 14.71 14.75 174,728
03/27/2014 14.72 14.88 14.61 14.82 139,081
03/26/2014 14.97 15.05 14.75 14.75 141,468
03/25/2014 15 15.08 14.92 14.94 120,624
03/24/2014 15.2 15.24 14.94 14.95 209,150
03/21/2014 15.1 15.1999 15.001 15.19 159,717
03/20/2014 15.08 15.2 14.94 15.08 106,950
03/19/2014 15.23 15.24 15.02 15.12 112,373
03/18/2014 15.24 15.3 15.09 15.18 94,517
03/17/2014 15.39 15.41 15.17 15.25 187,684
03/14/2014 15 15.29 14.9304 15.09 152,520
03/13/2014 15.34 15.3899 15 15.03 181,306
03/12/2014 15.39 15.5 15.26 15.32 83,981
03/11/2014 15.7 15.7 15.3 15.39 165,426
03/10/2014 15.74 15.77 15.37 15.74 176,364
03/07/2014 15.8 15.84 15.63 15.75 164,358
03/06/2014 15 15.91 14.96 15.78 478,900
*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?