Fly Leasing (FLY)

12.35 +0.03  +0.24%  May 29, 11:35AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Fly Leasing Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 12.37 12.43 12.20 12.32 50237
May 24, 2012 12.44 12.45 12.32 12.44 12690
May 23, 2012 12.43 12.45 12.11 12.44 23731
May 22, 2012 12.44 12.70 12.40 12.43 29326
May 21, 2012 12.39 12.54 12.29 12.42 14793
May 18, 2012 12.48 12.60 12.26 12.44 34566
May 17, 2012 12.74 12.87 12.25 12.54 70955
May 16, 2012 12.88 13.14 12.87 12.94 21527
May 15, 2012 12.90 13.08 12.87 12.90 37803
May 14, 2012 12.96 13.08 12.94 13.02 31341
May 11, 2012 12.99 13.02 12.95 12.96 9360
May 10, 2012 12.87 13.04 12.84 12.98 11165
May 9, 2012 13.03 13.03 12.75 12.90 41254
May 8, 2012 13.05 13.12 12.50 13.00 62515
May 7, 2012 13.08 13.34 13.07 13.12 34357
May 4, 2012 13.11 13.24 13.07 13.15 47058
May 3, 2012 13.50 13.76 12.71 13.02 146968
May 2, 2012 12.32 12.43 12.12 12.42 46626
May 1, 2012 12.06 12.53 12.02 12.29 85257
April 30, 2012 11.98 11.98 11.76 11.92 30480
April 27, 2012 12.08 12.15 12.00 12.06 32621
April 26, 2012 12.06 12.22 12.00 12.15 41657
April 25, 2012 12.52 12.52 12.18 12.40 20305
April 24, 2012 12.61 12.61 12.26 12.43 24481
April 23, 2012 12.22 12.55 12.19 12.55 35127
April 20, 2012 12.38 12.52 12.20 12.32 30129
April 19, 2012 12.67 12.67 12.20 12.43 91249
April 18, 2012 12.53 12.62 12.40 12.58 24242
April 17, 2012 12.30 12.60 12.25 12.46 45539
April 16, 2012 12.66 12.66 12.29 12.35 24601
April 13, 2012 12.39 12.67 12.35 12.62 37419
April 12, 2012 12.15 12.45 12.15 12.33 22843
April 11, 2012 12.07 12.23 12.07 12.11 24845
April 10, 2012 11.96 12.10 11.96 11.98 39592
April 9, 2012 12.05 12.10 11.85 12.01 31000
April 5, 2012 12.11 12.16 12.06 12.11 30602
April 4, 2012 12.09 12.15 12.04 12.10 46645
April 3, 2012 12.04 12.12 12.00 12.12 30997
April 2, 2012 12.17 12.17 11.76 12.02 101260
March 30, 2012 12.17 12.48 12.10 12.21 138167
March 29, 2012 12.21 12.21 12.01 12.12 102508
March 28, 2012 12.13 12.27 12.07 12.24 83281
March 27, 2012 12.17 12.42 12.15 12.20 64394
March 23, 2012 12.20 12.43 12.10 12.28 58116
March 22, 2012 12.52 12.52 12.10 12.13 38313
March 21, 2012 12.59 12.67 12.35 12.54 70794
March 20, 2012 12.28 12.45 12.16 12.34 63544
March 19, 2012 12.44 12.48 12.14 12.29 99088
March 16, 2012 12.40 12.50 12.22 12.44 42691
March 15, 2012 12.45 12.45 12.07 12.40 91416
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FLY News

FLY Leasing's First Dividend Hike Puts Yield at 6.7%: http://stks.co/3eaE $FLY
about 26 days ago by DynamicDividend
FLY Leasing Posts Annual Report To Website
Apr 10, 9:30AM PR Newswire
FLY Leasing Acquires Two B737-700s
Feb 23, 8:02AM Benzinga
Fly Leasing Ltd. (FLY) Misses Q3 EPS by 10c
Nov 02, 7:28AM Street Insider
Fly Leasing closes acquisition of 49 aircraft
Oct 17, 8:08AM FlyOnTheWall
@The_Real_Fly $FLY reports in the AM......Good numbers to come? llol
about 299 days ago by TheArmoTrader
@The_Real_Fly hey $fly how long do you think this downtrend will last?
about 306 days ago by Beastified
@The_Real_Fly lol was not asking for advice, just curious. thank you $FLY
about 306 days ago by SPEEROTHEKID
POOF (VANISHES LIKE A VAMPIRE BAT!) $FLY
about 306 days ago by The_Real_Fly
@the_real_fly $fly - quite the phenom thanks
about 306 days ago by franky_177
@marc_david You. $FLY
about 306 days ago by The_Real_Fly
@SPEEROTHEKID I am resourceful. Call people. Use newspapers for leads. $FLY
about 306 days ago by The_Real_Fly
@The_Real_Fly how'd you get that hook up? $FLY
about 306 days ago by SPEEROTHEKID
@Outofmiddleclass Don't remind me $FLY
about 306 days ago by The_Real_Fly
@The_Real_Fly hat tip, thank you $FLY
about 306 days ago by Partridge
@SPEEROTHEKID I worked since 15, always office jobs that paid good money. I never delivered papers. $FLY
about 306 days ago by The_Real_Fly
@the_real_fly how did you make money for yourself growing up, in school, etc. $FLY
about 306 days ago by SPEEROTHEKID
@SPEEROTHEKID What was it? $FLY
about 306 days ago by The_Real_Fly
@Partridge Tough one. It's a combo of a lot of factors. In summary, The PPT. $FLY
about 306 days ago by The_Real_Fly
@The_Real_Fly think you missed my ? $FLY
about 306 days ago by SPEEROTHEKID
$FLY More important: Great marriage or having your own kids?
about 306 days ago by graines12
4 more minutes. $FLY
about 306 days ago by The_Real_Fly
@stockdemons No. But you will make money. $FLY
about 306 days ago by The_Real_Fly
@graines12 Damn, tough one. I read a lot of classic. read The Gap in the Curtain. $FLY
about 306 days ago by The_Real_Fly
@The_Real_Fly how do you determine when to sell a rising stock? $FLY
about 306 days ago by Partridge
@blackbetty STAGFLATION. $FLY
about 306 days ago by The_Real_Fly
vote to put The Fly incharge of all interpersonal communications. RT @The_Real_Fly A Sincere Post to My Readers - http://bit.ly/pGrUYJ $FLY
about 314 days ago by blackbetty
A Sincere Post to My Readers - http://bit.ly/pGrUYJ $FLY
about 314 days ago by The_Real_Fly
I like to think this is what "The Fly" looks like: $FLY http://chart.ly/s5fhjgu
about 318 days ago by RasputinsLiver

Recent Quotes

Symbol Price Chg Chg % Market Cap
FLY 12.35 +0.03 +0.24% 316.01M
FLXS 20.12 +0.13 +0.65% 135.13M
FLT 38.59 +0.13 +0.34% 3.181B
FLR 50.72 +1.02 +2.05% 8.422B
FLOW 3.07 +0.00 +0.00% 146.93M
FLO 20.82 -0.09 -0.43% 2.844B
FLML 4.38 +0.06 +1.39% 109.32M
FLM 34.89 +0.14 +0.40%
FLL 2.96 -0.02 -0.63% 55.26M
FAC 1.43 +0.00 +0.00% 58.52M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close