Fly Leasing Limited - Price History
Stock symbol FLY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FLY (Fly Leasing Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.03 | $17.03 |
| May 2023 | $17.03 | $17.03 |
| April 2023 | $17.03 | $17.03 |
| March 2023 | $17.03 | $17.03 |
| February 2023 | $17.03 | $17.03 |
| January 2023 | $17.03 | $17.03 |
| December 2022 | $17.03 | $17.03 |
| November 2022 | $17.03 | $17.03 |
| October 2022 | $17.03 | $17.03 |
| September 2022 | $17.03 | $17.03 |
| August 2022 | $17.03 | $17.03 |
| July 2022 | $17.03 | $17.03 |
| June 2022 | $17.03 | $17.03 |
| May 2022 | $17.03 | $17.03 |
| April 2022 | $17.03 | $17.03 |
| March 2022 | $17.03 | $17.03 |
| February 2022 | $17.03 | $17.03 |
| January 2022 | $17.03 | $17.03 |
| December 2021 | $17.03 | $17.03 |
| November 2021 | $17.03 | $17.03 |
| October 2021 | $17.04 | $17.04 |
| September 2021 | $17.04 | $17.04 |
| August 2021 | $17.03 | $17.03 |
| July 2021 | $17.03 | $17.03 |
| June 2021 | $16.94 | $16.94 |
| May 2021 | $16.91 | $16.91 |
| April 2021 | $16.92 | $16.92 |
| March 2021 | $16.85 | $16.85 |
| February 2021 | $11.89 | $11.89 |
| January 2021 | $9.54 | $9.54 |
| December 2020 | $9.85 | $9.85 |
| November 2020 | $8.11 | $8.11 |
| October 2020 | $5.93 | $5.93 |
| September 2020 | $7.26 | $7.26 |
| August 2020 | $7.24 | $7.24 |
| July 2020 | $6.49 | $6.49 |
| June 2020 | $8.21 | $8.21 |
| May 2020 | $8.28 | $8.28 |
| April 2020 | $6.07 | $6.07 |
| March 2020 | $7.04 | $7.04 |
| February 2020 | $17.10 | $17.10 |
| January 2020 | $17.07 | $17.07 |
| December 2019 | $19.60 | $19.60 |
| November 2019 | $19.63 | $19.63 |
| October 2019 | $20.31 | $20.31 |
| September 2019 | $20.51 | $20.51 |
| August 2019 | $20.68 | $20.68 |
| July 2019 | $16.98 | $16.98 |
| June 2019 | $17.41 | $17.41 |
| May 2019 | $16.24 | $16.24 |
| April 2019 | $14.71 | $14.71 |
| March 2019 | $13.84 | $13.84 |
| February 2019 | $11.48 | $11.48 |
| January 2019 | $11.29 | $11.29 |
| December 2018 | $10.56 | $10.56 |
| November 2018 | $12.16 | $12.16 |
| October 2018 | $13.15 | $13.15 |
| September 2018 | $14.10 | $14.10 |
| August 2018 | $14.80 | $14.80 |
| July 2018 | $13.82 | $13.82 |
| June 2018 | $14.09 | $14.09 |
| May 2018 | $14.60 | $14.60 |
| April 2018 | $12.29 | $12.29 |
| March 2018 | $13.31 | $13.31 |
| February 2018 | $11.62 | $11.62 |
| January 2018 | $13.13 | $13.13 |
| December 2017 | $12.91 | $12.91 |
| November 2017 | $13.69 | $13.69 |
| October 2017 | $13.95 | $13.95 |
| September 2017 | $14.02 | $14.02 |
| August 2017 | $13.63 | $13.63 |
| July 2017 | $14.10 | $14.10 |
| June 2017 | $13.45 | $13.45 |
| May 2017 | $12.88 | $12.88 |
| April 2017 | $12.87 | $12.87 |
| March 2017 | $13.12 | $13.12 |
| February 2017 | $13.47 | $13.47 |
| January 2017 | $13.73 | $13.73 |
| December 2016 | $13.30 | $13.30 |
| November 2016 | $13.82 | $13.82 |
| October 2016 | $12.26 | $12.26 |
| September 2016 | $11.59 | $11.59 |
| August 2016 | $11.99 | $11.99 |
| July 2016 | $12.39 | $12.39 |
| June 2016 | $9.93 | $9.93 |
| May 2016 | $11.42 | $11.42 |
| April 2016 | $11.72 | $11.72 |
| March 2016 | $12.71 | $12.71 |
| February 2016 | $12.76 | $12.76 |
| January 2016 | $11.76 | $11.76 |
| December 2015 | $13.65 | $13.65 |
| November 2015 | $13.76 | $13.76 |
| October 2015 | $13.19 | $13.19 |
| September 2015 | $12.95 | $13.20 |
| August 2015 | $12.91 | $13.16 |
| July 2015 | $14.76 | $15.04 |
| June 2015 | $15.15 | $15.70 |
| May 2015 | $14.97 | $15.52 |
| April 2015 | $14.25 | $14.77 |
| March 2015 | $13.82 | $14.56 |
| February 2015 | $14.19 | $14.95 |
| January 2015 | $12.63 | $13.31 |
| December 2014 | $12.25 | $13.15 |
| November 2014 | $12.64 | $13.57 |
| October 2014 | $11.53 | $12.38 |
| September 2014 | $11.70 | $12.81 |
| August 2014 | $13.24 | $14.50 |
| July 2014 | $13.65 | $14.94 |
| June 2014 | $13.01 | $14.49 |
| May 2014 | $12.56 | $13.99 |
| April 2014 | $12.61 | $14.05 |
| March 2014 | $13.23 | $15 |
| February 2014 | $13.34 | $15.12 |
| January 2014 | $13.36 | $15.15 |
| December 2013 | $13.95 | $16.07 |
| November 2013 | $13.39 | $15.43 |
| October 2013 | $12.50 | $14.40 |
| September 2013 | $11.87 | $13.88 |
| August 2013 | $10.97 | $12.83 |
| July 2013 | $12.34 | $14.44 |
| June 2013 | $14.18 | $16.85 |
| May 2013 | $13.53 | $16.08 |
| April 2013 | $12.79 | $15.20 |
| March 2013 | $13.42 | $16.18 |
| February 2013 | $11.36 | $13.70 |
| January 2013 | $10.67 | $12.86 |
| December 2012 | $10.04 | $12.32 |
| November 2012 | $10.04 | $12.31 |
| October 2012 | $10.92 | $13.40 |
| September 2012 | $10.84 | $13.51 |
| August 2012 | $10.48 | $13.06 |
| July 2012 | $10.33 | $12.88 |
| June 2012 | $9.61 | $12.19 |
| May 2012 | $9.65 | $12.24 |
| April 2012 | $9.40 | $11.92 |
| March 2012 | $9.47 | $12.21 |
| February 2012 | $9.97 | $12.86 |
| January 2012 | $10.56 | $13.61 |
| December 2011 | $9.56 | $12.52 |
| November 2011 | $8.66 | $11.34 |
| October 2011 | $9.89 | $12.95 |
| September 2011 | $8.54 | $11.35 |
| August 2011 | $9.22 | $12.26 |
| July 2011 | $8.48 | $11.28 |
| June 2011 | $9.81 | $13.25 |
| May 2011 | $10.12 | $13.67 |
| April 2011 | $10.03 | $13.55 |
| March 2011 | $10.09 | $13.83 |
| February 2011 | $9.78 | $13.41 |
| January 2011 | $9.88 | $13.55 |
| December 2010 | $9.82 | $13.66 |
| November 2010 | $9.74 | $13.55 |
| October 2010 | $9.36 | $13.02 |
| September 2010 | $9.29 | $13.12 |
| August 2010 | $7.86 | $11.09 |
| July 2010 | $8.29 | $11.70 |
| June 2010 | $7.17 | $10.30 |
| May 2010 | $8 | $11.49 |
| April 2010 | $8.61 | $12.36 |
| March 2010 | $7.09 | $10.34 |
| February 2010 | $6.76 | $9.86 |
| January 2010 | $6.59 | $9.61 |
| December 2009 | $6.04 | $8.99 |
| November 2009 | $5.87 | $8.73 |
| October 2009 | $5.81 | $8.65 |
| September 2009 | $6.31 | $9.60 |
| August 2009 | $5.86 | $8.91 |
| July 2009 | $4.88 | $7.43 |
| June 2009 | $4.98 | $7.78 |
| May 2009 | $4.53 | $7.07 |
| April 2009 | $3.84 | $6 |
| March 2009 | $2.64 | $4.26 |
| February 2009 | $1.95 | $3.15 |
| January 2009 | $3.40 | $5.70 |
| December 2008 | $4.04 | $6.77 |
| November 2008 | $3.73 | $6.24 |
| October 2008 | $4.06 | $6.80 |
| September 2008 | $5.27 | $9.35 |
| August 2008 | $6.62 | $11.76 |
| July 2008 | $7.16 | $12.71 |
| June 2008 | $5.40 | $9.98 |
| May 2008 | $7.57 | $13.99 |
| April 2008 | $6.45 | $11.92 |
| March 2008 | $8.44 | $16.25 |
| February 2008 | $8.86 | $17.07 |
| January 2008 | $9.31 | $17.93 |
| December 2007 | $9.17 | $18.21 |
| November 2007 | $9.92 | $19.70 |
| October 2007 | $11.21 | $22.26 |
| September 2007 | $11.48 | $22.80 |
FLY
Price: $17.03
52 week price:
Forward Dividend Yield: 10.46%
Payout Ratio Range:
Earnings Per Share: 1.40 USD
P/E Ratio: -4.77
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Volume: 54616
Ebitda: 56.8 millionMarket Capitalization: 519.1 million