Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fly Leasing Ltd ADR (NY: FLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.570 6.570 5.867 6.070 522,100 -0.19(-3.04%)
Apr 29, 2020 5.670 6.460 5.620 6.260 539,473 +0.77(+14.03%)
Apr 28, 2020 5.470 5.790 5.270 5.490 396,551 +0.28(+5.37%)
Apr 27, 2020 4.990 5.460 4.820 5.210 320,940 +0.41(+8.54%)
Apr 24, 2020 5.090 5.090 4.630 4.800 199,000 -0.10(-2.04%)
Apr 23, 2020 5.040 5.120 4.850 4.900 164,775 +0.05(+1.03%)
Apr 22, 2020 5.080 5.220 4.720 4.850 197,078 +0.05(+1.04%)
Apr 21, 2020 5.000 5.136 4.800 4.800 259,415 -0.24(-4.76%)
Apr 20, 2020 5.820 5.860 5.020 5.040 433,464 -0.78(-13.40%)
Apr 17, 2020 6.000 6.040 5.550 5.820 585,200 +0.36(+6.59%)
Apr 16, 2020 6.140 6.237 5.390 5.460 310,172 -0.53(-8.85%)
Apr 15, 2020 6.230 6.260 5.640 5.990 331,228 -0.14(-2.28%)
Apr 14, 2020 6.650 6.980 6.030 6.130 405,660 -0.43(-6.55%)
Apr 13, 2020 6.100 6.610 5.495 6.560 323,953 +0.63(+10.62%)
Apr 09, 2020 6.630 6.880 5.650 5.930 557,000 -0.21(-3.42%)
Apr 08, 2020 6.360 6.484 6.050 6.140 286,934 -0.02(-0.32%)
Apr 07, 2020 5.630 6.880 5.605 6.160 520,903 +1.04(+20.31%)
Apr 06, 2020 5.170 5.479 4.990 5.120 446,276 +0.34(+7.11%)
Apr 03, 2020 5.140 5.656 4.600 4.780 504,600 -0.37(-7.18%)
Apr 02, 2020 6.000 6.350 4.580 5.150 704,224 -1.08(-17.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.