Historical Stock Price
FLY historical stock prices picture
FLY (FLY) has the following price history information. Looking back at FLY historical stock prices for the last five trading days, on July 27, 2021, FLY opened at $17.00, traded as high as $17.02 and as low as $16.99, and closed at $17.01. Trading volume was a total of 212.40K shares. On July 28, 2021, FLY opened at $17.01, traded as high as $17.03 and as low as $17.00, and closed at $17.03. Trading volume was a total of 204.90K shares. On July 29, 2021, FLY opened at $17.00, traded as high as $17.05 and as low as $17.00, and closed at $17.03. Trading volume was a total of 374.40K shares. On July 30, 2021, FLY opened at $17.02, traded as high as $17.04 and as low as $17.02, and closed at $17.03. Trading volume was a total of 279.90K shares. On August 02, 2021, FLY opened at $17.02, traded as high as $17.04 and as low as $17.02, and closed at $17.03. Trading volume was a total of 74.60K shares.

FLY Historical Stock Prices By Date:

FLY historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FLY shares, starting with a $10,000 purchase of FLY, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 08/02/2021
Start price/share: $15.00
End price/share: $17.03
Starting shares: 666.67
Ending shares: 756.22
Dividends reinvested/share: $1.75
Total return: 28.78%
Average Annual Total Return: 3.50%
Starting investment: $10,000.00
Ending investment: $12,874.78
Years: 7.35
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 08/02/2021
Start price/share: $15.00
End price/share: $17.03
Dividends collected/share: $1.75
Total return: 25.20%
Average Annual Total Return: 3.11%
Starting investment: $10,000.00
Ending investment: $12,522.67
Years: 7.35
Date Open High Low Close Volume
07/27/2021 $17.00 $17.02 $16.99 $17.01 212.40K
07/28/2021 $17.01 $17.03 $17.00 $17.03 204.90K
07/29/2021 $17.00 $17.05 $17.00 $17.03 374.40K
07/30/2021 $17.02 $17.04 $17.02 $17.03 279.90K
08/02/2021 $17.02 $17.04 $17.02 $17.03 74.60K
Fly Leasing is a holding company. Through its subsidiaries, Co. is principally engaged in purchasing commercial aircraft and aircraft equipment which Co. leases under multi-year contracts to a group of airlines throughout the world. Co.'s aircraft portfolio (excluding aircraft held for sale) is composed of narrow-body aircraft and wide-body aircraft. Co.'s narrow-body aircraft include Airbus A319, Airbus A320, Airbus A321, Airbus A321neo, Boeing 737 MAX 8, and next generation Boeing 737 and Boeing 757 aircraft families. Co.'s wide-body aircraft include Airbus A330 and next generation Boeing 777 (freighter) and Boeing 787 aircraft families.
Date Close
07/27/2021$17.01
07/28/2021$17.03
07/29/2021$17.03
07/30/2021$17.03
08/02/2021$17.03
FLY is categorized under the Industrials sector; below are some other companies in the same sector:

FMCI Historical Stock Prices
FMCIU Historical Stock Prices
FREE Historical Stock Prices
FRM Historical Stock Prices
FSS Historical Stock Prices
FSTR Historical Stock Prices
FTAI Historical Stock Prices
FTEK Historical Stock Prices
FTV Historical Stock Prices
FWLT Historical Stock Prices

Email EnvelopeFree FLY Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FLY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.