Fly Leasing Limited (FLY) Historical Stock Data
17.03 ↑0.00 (0.00%)
As of August 2, 2021, 3:51pm EST.
Historical Data
In the past 30 trading days, FLY is up 0.06% a day on average. There have been 26 days where Fly Leasing Limited closed green and 4 days where FLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-02 | 17.02 | 17.03 | ↑$0.01 (0.06%) | 17.02 | 17.04 | 74.62K |
| 2021-07-30 | 17.02 | 17.03 | ↑$0.01 (0.06%) | 17.02 | 17.04 | 262.42K |
| 2021-07-29 | 17.00 | 17.03 | ↑$0.03 (0.18%) | 17.00 | 17.05 | 372.36K |
| 2021-07-28 | 17.01 | 17.03 | ↑$0.02 (0.12%) | 17.00 | 17.03 | 204.90K |
| 2021-07-27 | 17.00 | 17.01 | ↑$0.01 (0.06%) | 16.99 | 17.02 | 211.24K |
| 2021-07-26 | 17.00 | 17.01 | ↑$0.02 (0.09%) | 17.00 | 17.05 | 106.13K |
| 2021-07-23 | 17.01 | 17.01 | ↑$0.00 (0.00%) | 16.99 | 17.02 | 139.39K |
| 2021-07-22 | 16.96 | 16.99 | ↑$0.03 (0.18%) | 16.96 | 17.00 | 120.48K |
| 2021-07-21 | 16.96 | 16.97 | ↑$0.01 (0.06%) | 16.96 | 17.03 | 176.04K |
| 2021-07-20 | 16.94 | 16.96 | ↑$0.02 (0.12%) | 16.93 | 16.97 | 156.52K |
| 2021-07-19 | 16.92 | 16.96 | ↑$0.05 (0.27%) | 16.92 | 16.96 | 220.66K |
| 2021-07-16 | 16.96 | 16.95 | ↓$0.01 (-0.06%) | 16.95 | 16.96 | 142.94K |
| 2021-07-15 | 16.94 | 16.94 | ↑$0.00 (0.00%) | 16.94 | 16.96 | 228.38K |
| 2021-07-14 | 16.92 | 16.96 | ↑$0.04 (0.24%) | 16.92 | 16.97 | 125.14K |
| 2021-07-13 | 16.94 | 16.95 | ↑$0.01 (0.06%) | 16.91 | 16.96 | 276.39K |
| 2021-07-12 | 16.92 | 16.95 | ↑$0.03 (0.18%) | 16.91 | 16.95 | 75.34K |
| 2021-07-09 | 16.91 | 16.91 | ↑$0.00 (0.00%) | 16.88 | 16.94 | 171.04K |
| 2021-07-08 | 16.90 | 16.91 | ↑$0.01 (0.06%) | 16.89 | 16.93 | 512.36K |
| 2021-07-07 | 16.95 | 16.91 | ↓$0.04 (-0.24%) | 16.91 | 16.96 | 227.90K |
| 2021-07-06 | 16.93 | 16.95 | ↑$0.02 (0.12%) | 16.92 | 16.97 | 262.85K |
| 2021-07-02 | 16.94 | 16.94 | ↑$0.00 (0.00%) | 16.91 | 16.95 | 127.29K |
| 2021-07-01 | 16.94 | 16.95 | ↑$0.01 (0.06%) | 16.92 | 16.96 | 127.36K |
| 2021-06-30 | 16.93 | 16.94 | ↑$0.01 (0.06%) | 16.93 | 16.94 | 372.04K |
| 2021-06-29 | 16.93 | 16.94 | ↑$0.01 (0.06%) | 16.93 | 16.94 | 214.35K |
| 2021-06-28 | 16.93 | 16.93 | ↑$0.00 (0.00%) | 16.93 | 16.94 | 144.67K |
| 2021-06-25 | 16.93 | 16.93 | ↑$0.00 (0.00%) | 16.92 | 16.95 | 363.67K |
| 2021-06-24 | 16.94 | 16.94 | ↑$0.00 (0.00%) | 16.93 | 16.94 | 258.34K |
| 2021-06-23 | 16.93 | 16.94 | ↑$0.01 (0.06%) | 16.93 | 16.95 | 142.09K |
| 2021-06-22 | 16.94 | 16.93 | ↓$0.01 (-0.06%) | 16.93 | 16.94 | 167.25K |
| 2021-06-21 | 16.94 | 16.93 | ↓$0.01 (-0.06%) | 16.91 | 16.95 | 348.93K |
Create an account or log in to view more rows.
$FLY I still don’t wanna buy it
$FLY R-E-L-A-X Green is coming
$FLY Very bullish action
$FLY we need to get moving
$FLY hot damn <3
$FLY in it to win it
$FLY hot trash
$FLY let’s go!! Squeeze time
$FLY nice
$FLY to the moon!!! lfG