FLY

Fly Leasing Ltd

$16.31 0.33 (1.98%)
16:10 EDT FLY Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       60.41
Market Cap:       456.41M
EPS:       0.27
Volume:       220,449
Day's Range:       15.87 - 16.62
52wk Range:       10.42 - 17.13
Previous Close:       16.31
Historical Data for FLY
Date Open High Low Volume Close Change %
05/23/19 16.62 16.62 15.87 220,449 16.31 -0.33   -1.98%
05/22/19 16.85 17.13 16.59 335,369 16.64 -0.15   -0.89%
05/21/19 16.47 16.90 16.40 309,744 16.79 0.42   2.57%
05/20/19 16.06 16.96 16.05 377,349 16.37 0.31   1.93%
05/17/19 15.60 16.14 15.50 367,600 16.06 0.48   3.08%
05/16/19 15.50 15.73 15.48 336,375 15.58 0.15   0.97%
05/15/19 15.45 15.49 15.22 325,091 15.43 0.01   0.06%
05/14/19 15.35 15.50 15.25 151,452 15.42 0.10   0.65%
05/13/19 15.23 15.53 15.12 283,470 15.32 -0.09   -0.58%
05/10/19 15.37 15.60 14.65 359,300 15.41 1.02   7.09%
05/09/19 14.23 14.53 14.01 97,338 14.39 0.06   0.42%
05/08/19 14.43 14.56 14.26 60,268 14.33 -0.12   -0.83%
05/07/19 14.71 14.73 14.27 126,688 14.45 -0.34   -2.30%
05/06/19 14.68 14.84 14.66 47,639 14.79 -0.08   -0.54%
05/03/19 14.85 14.91 14.71 59,800 14.87 0.02   0.13%
05/02/19 14.73 14.95 14.73 66,803 14.85 0.03   0.20%
05/01/19 14.68 14.89 14.53 103,040 14.82 0.11   0.75%
04/30/19 14.49 14.76 14.49 147,990 14.71 0.15   1.03%
04/29/19 14.42 14.63 14.38 30,067 14.56 0.14   0.97%
04/26/19 14.43 14.51 14.30 49,700 14.42 0.00   0.00%
04/25/19 14.67 14.69 14.37 57,425 14.42 -0.30   -2.04%
04/24/19 14.63 14.78 14.51 92,971 14.72 0.16   1.10%
04/23/19 14.23 14.62 14.23 81,763 14.56 0.36   2.54%
04/22/19 14.30 14.42 14.15 100,081 14.20 -0.17   -1.18%
04/18/19 14.63 14.72 14.30 88,600 14.37 -0.27   -1.84%
04/17/19 14.80 14.89 14.56 73,148 14.64 -0.16   -1.08%
04/16/19 14.75 14.89 14.72 111,366 14.80 0.06   0.41%
04/15/19 14.60 14.79 14.45 98,809 14.74 0.15   1.03%
04/12/19 14.61 14.75 14.55 87,700 14.59 0.02   0.14%
04/11/19 14.61 14.83 14.51 87,746 14.57 -0.02   -0.14%
04/10/19 14.62 14.65 14.29 96,659 14.59 0.01   0.07%
04/09/19 14.67 14.74 14.54 81,335 14.58 -0.13   -0.88%
04/08/19 14.80 14.80 14.65 160,808 14.71 0.14   0.96%
04/05/19 14.73 14.79 14.52 111,100 14.57 -0.10   -0.68%
04/04/19 14.99 15.01 14.45 219,478 14.67 -0.13   -0.88%
04/03/19 13.99 15.00 13.99 816,659 14.80 0.89   6.40%
04/02/19 14.15 14.15 13.85 92,082 13.91 -0.14   -1.00%
04/01/19 13.92 14.15 13.86 103,447 14.05 0.21   1.52%
03/29/19 13.71 13.93 13.71 70,200 13.84 0.13   0.95%
03/28/19 13.64 13.77 13.64 69,828 13.71 0.04   0.29%
03/27/19 13.41 13.79 13.41 125,176 13.67 0.18   1.33%
03/26/19 13.43 13.64 13.39 67,841 13.49 0.05   0.37%
03/25/19 13.41 13.55 13.35 82,013 13.44 0.02   0.15%
03/22/19 13.58 13.60 13.29 64,600 13.42 -0.22   -1.61%
03/21/19 13.52 13.78 13.52 90,441 13.64 0.12   0.89%
03/20/19 13.45 13.69 13.37 107,044 13.52 -0.01   -0.07%
03/19/19 13.46 13.62 13.42 59,164 13.53 0.07   0.52%
03/18/19 13.50 13.55 13.40 53,027 13.46 -0.03   -0.22%
03/15/19 13.22 13.63 13.15 125,300 13.49 -0.16   -1.17%
03/14/19 13.44 13.65 13.34 124,962 13.65 0.24   1.79%
03/13/19 13.58 13.75 13.19 126,093 13.41 -0.15   -1.11%
03/12/19 13.39 13.57 13.29 163,510 13.56 0.19   1.42%
03/11/19 13.20 13.37 13.03 163,489 13.37 0.17   1.29%
03/08/19 12.47 13.33 12.47 215,300 13.20 0.55   4.35%
03/07/19 12.16 12.68 11.80 355,940 12.65 1.64   14.90%
03/06/19 11.17 11.44 10.92 94,710 11.01 -0.21   -1.87%
03/05/19 11.17 11.28 11.15 40,068 11.22 0.00   0.00%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!