Fly Leasing (FLY)
Create an Alert
16.49
+0.01 +0.06%
NYSE
Jun 19, 5:00PM
BATS Real time
Currency in USD
Fly Leasing Price:
16.49 for June 19, 2013Fly Leasing Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 16.62 | 16.68 | 16.32 | 16.48 | 102368.0 |
| June 17, 2013 | 16.50 | 16.91 | 16.48 | 16.51 | 203745.0 |
| June 14, 2013 | 16.31 | 16.40 | 16.02 | 16.26 | 76132.00 |
| June 13, 2013 | 16.51 | 16.51 | 16.16 | 16.21 | 83806.00 |
| June 12, 2013 | 16.67 | 16.67 | 16.32 | 16.44 | 62069.00 |
| June 11, 2013 | 16.35 | 16.49 | 16.20 | 16.34 | 88021.00 |
| June 10, 2013 | 15.77 | 16.16 | 15.75 | 16.08 | 59520.00 |
| June 7, 2013 | 16.11 | 16.11 | 15.68 | 15.78 | 94423.00 |
| June 6, 2013 | 15.26 | 15.89 | 15.26 | 15.88 | 124069.0 |
| June 5, 2013 | 16.42 | 16.54 | 14.90 | 15.31 | 276683.0 |
| June 4, 2013 | 15.93 | 16.62 | 15.93 | 16.42 | 213580.0 |
| June 3, 2013 | 16.13 | 16.19 | 15.88 | 15.88 | 82562.00 |
| May 31, 2013 | 16.21 | 16.38 | 16.06 | 16.08 | 41184.00 |
| May 30, 2013 | 16.10 | 16.45 | 16.09 | 16.23 | 49965.00 |
| May 29, 2013 | 16.39 | 16.39 | 15.99 | 16.08 | 58964.00 |
| May 28, 2013 | 16.46 | 16.78 | 16.27 | 16.37 | 115991.0 |
| May 24, 2013 | 17.22 | 16.24 | 15.63 | 16.22 | 74891.00 |
| May 23, 2013 | 15.87 | 15.87 | 15.21 | 15.63 | 192775.0 |
| May 22, 2013 | 16.36 | 16.38 | 15.80 | 15.97 | 170321.0 |
| May 21, 2013 | 16.21 | 16.47 | 16.15 | 16.23 | 58690.00 |
| May 20, 2013 | 16.40 | 16.60 | 16.14 | 16.23 | 154929.0 |
| May 17, 2013 | 16.30 | 16.43 | 16.19 | 16.40 | 133874.0 |
| May 16, 2013 | 16.75 | 16.77 | 16.26 | 16.31 | 87467.00 |
| May 15, 2013 | 16.96 | 17.02 | 16.72 | 16.76 | 93722.00 |
| May 14, 2013 | 16.84 | 16.98 | 16.47 | 16.90 | 161547.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
FLY Price Range, Past 5 Years
| Minimum | 2.610 | Mar 5 2009 |
| Maximum | 16.95 | May 10 2013 |
| Average | 11.20 |
