Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flex Lng Ltd (NY: FLNG )

26.15 +0.05 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.563 4.662 4.541 4.597 13,097 +0.03(+0.57%)
Jan 30, 2020 4.645 4.645 4.512 4.571 106,828 -0.07(-1.60%)
Jan 29, 2020 4.755 4.755 4.614 4.645 52,422 -0.11(-2.31%)
Jan 28, 2020 4.667 4.761 4.547 4.755 94,644 +0.07(+1.57%)
Jan 27, 2020 4.618 4.695 4.571 4.682 14,764 -0.08(-1.65%)
Jan 24, 2020 4.980 5.039 4.755 4.761 44,023 -0.22(-4.42%)
Jan 23, 2020 5.178 5.178 4.920 4.980 139,238 -0.41(-7.65%)
Jan 22, 2020 5.415 5.420 5.207 5.393 137,766 -0.32(-5.67%)
Jan 21, 2020 5.442 5.717 5.316 5.717 278,244 +0.22(+4.00%)
Jan 17, 2020 5.569 5.602 5.475 5.497 130,795 -0.01(-0.10%)
Jan 16, 2020 5.415 5.607 5.387 5.503 47,874 +0.09(+1.62%)
Jan 15, 2020 5.332 5.475 5.167 5.415 69,825 -0.02(-0.40%)
Jan 14, 2020 5.376 5.437 5.359 5.437 25,506 -0.01(-0.10%)
Jan 13, 2020 5.525 5.555 5.415 5.442 27,230 -0.18(-3.23%)
Jan 10, 2020 5.772 5.772 5.607 5.624 11,278 -0.05(-0.97%)
Jan 09, 2020 5.607 5.799 5.602 5.679 14,156 +0.05(+0.88%)
Jan 08, 2020 5.607 5.662 5.487 5.629 54,084 -0.09(-1.54%)
Jan 07, 2020 5.662 5.882 5.558 5.717 58,301 +0.00(+0.09%)
Jan 06, 2020 5.717 5.717 5.593 5.712 18,147 -0.19(-3.24%)
Jan 03, 2020 5.986 5.986 5.838 5.903 5,093 -0.04(-0.66%)
Jan 02, 2020 5.986 6.041 5.843 5.942 18,500 -0.05(-0.80%)
Dec 31, 2019 5.810 5.992 5.810 5.991 10,914 +0.08(+1.39%)
Dec 30, 2019 5.909 5.909 5.772 5.909 15,959 -0.09(-1.48%)
Dec 27, 2019 6.074 6.074 5.869 5.997 16,736 -0.26(-4.21%)
Dec 26, 2019 6.454 6.454 6.261 6.261 4,156 -0.08(-1.30%)
Dec 24, 2019 6.300 6.344 6.300 6.344 6,548 +0.04(+0.70%)
Dec 23, 2019 5.904 6.487 5.904 6.300 16,803 +0.42(+7.20%)
Dec 20, 2019 5.799 5.895 5.662 5.876 37,656 -0.16(-2.73%)
Dec 19, 2019 5.387 6.085 5.352 6.041 50,801 +0.65(+12.02%)
Dec 18, 2019 5.387 5.393 5.167 5.393 37,763 -0.14(-2.57%)
Dec 17, 2019 5.305 5.535 5.305 5.535 17,913 +0.38(+7.37%)
Dec 16, 2019 5.129 5.250 5.129 5.155 8,353 +0.07(+1.39%)
Dec 13, 2019 5.228 5.228 5.085 5.085 7,276 -0.09(-1.70%)
Dec 12, 2019 5.101 5.178 5.101 5.173 3,032 -0.10(-1.98%)
Dec 11, 2019 5.167 5.277 5.096 5.277 1,688 +0.11(+2.11%)
Dec 10, 2019 5.266 5.277 5.156 5.168 4,278 -0.03(-0.51%)
Dec 09, 2019 5.277 5.305 5.195 5.195 3,023 +0.00(+0.00%)
Dec 06, 2019 5.167 5.272 5.167 5.195 7,276 +0.19(+3.82%)
Dec 05, 2019 5.013 5.013 5.003 5.004 2,976 +0.00(+0.01%)
Dec 04, 2019 5.288 5.288 4.343 5.003 18,118 +0.45(+9.96%)
Dec 03, 2019 4.845 4.845 4.405 4.550 14,738 -0.38(-7.67%)
Dec 02, 2019 4.728 4.928 4.669 4.928 9,756 +0.20(+4.22%)
Nov 29, 2019 4.698 4.729 4.698 4.729 1,225 +0.09(+2.03%)
Nov 27, 2019 4.684 4.752 4.581 4.635 2,656 +0.03(+0.64%)
Nov 26, 2019 4.874 4.874 4.591 4.605 5,439 -0.17(-3.59%)
Nov 25, 2019 4.733 4.889 4.733 4.777 6,673 +0.03(+0.62%)
Nov 22, 2019 4.894 4.894 4.679 4.747 51,286 -0.20(-3.96%)
Nov 21, 2019 4.747 4.992 4.747 4.943 21,967 +0.37(+8.21%)
Nov 20, 2019 4.483 4.600 4.478 4.568 27,850 +0.09(+2.01%)
Nov 19, 2019 4.463 4.527 4.238 4.478 24,141 +0.08(+1.89%)
Nov 18, 2019 4.503 4.503 4.312 4.395 6,591 -0.17(-3.75%)
Nov 15, 2019 4.507 4.570 4.498 4.566 3,882 +0.07(+1.63%)
Nov 14, 2019 4.395 4.493 4.395 4.493 5,684 +0.16(+3.65%)
Nov 13, 2019 4.307 4.395 4.307 4.335 5,555 +0.08(+1.80%)
Nov 12, 2019 4.253 4.326 4.218 4.258 7,981 +0.00(+0.12%)
Nov 11, 2019 4.248 4.302 4.248 4.253 2,245 +0.01(+0.35%)
Nov 08, 2019 4.253 4.391 4.238 4.238 5,721 -0.07(-1.59%)
Nov 07, 2019 4.375 4.375 4.287 4.307 12,174 -0.01(-0.14%)
Nov 06, 2019 4.527 4.527 4.233 4.313 32,390 -0.19(-4.22%)
Nov 05, 2019 4.649 4.659 4.503 4.503 20,694 -0.09(-1.92%)
Nov 04, 2019 4.923 4.923 4.591 4.591 20,600 -0.33(-6.67%)
Nov 01, 2019 4.762 5.085 4.537 4.918 28,401 +0.22(+4.69%)
Oct 31, 2019 4.899 4.899 4.551 4.698 13,849 -0.20(-4.10%)
Oct 30, 2019 4.982 4.982 4.581 4.899 34,104 -0.09(-1.86%)
Oct 29, 2019 5.139 5.139 4.870 4.992 10,302 -0.15(-2.89%)
Oct 28, 2019 5.188 5.237 4.962 5.141 38,424 -0.41(-7.45%)
Oct 25, 2019 5.261 5.555 5.090 5.555 8,377 +0.22(+4.13%)
Oct 24, 2019 5.397 5.397 5.334 5.334 1,307 +0.05(+0.93%)
Oct 23, 2019 5.090 5.286 5.060 5.286 12,188 +0.14(+2.76%)
Oct 22, 2019 5.261 5.261 5.056 5.144 8,422 -0.33(-5.99%)
Oct 21, 2019 5.388 5.472 5.334 5.472 5,126 +0.09(+1.64%)
Oct 18, 2019 5.286 5.383 5.090 5.383 5,925 +0.05(+0.92%)
Oct 17, 2019 5.271 5.334 5.237 5.334 1,503 +0.10(+1.87%)
Oct 16, 2019 5.213 5.334 5.213 5.237 5,024 -0.14(-2.55%)
Oct 15, 2019 5.574 5.574 5.310 5.374 5,688 -0.19(-3.43%)
Oct 14, 2019 5.628 5.628 5.339 5.565 11,307 -0.15(-2.57%)
Oct 11, 2019 5.682 5.711 5.628 5.711 11,238 +0.25(+4.53%)
Oct 10, 2019 5.232 5.508 5.206 5.464 12,909 +0.23(+4.44%)
Oct 09, 2019 4.933 5.237 4.889 5.232 5,890 +0.34(+7.04%)
Oct 08, 2019 5.041 5.041 4.884 4.888 7,866 -0.15(-3.03%)
Oct 07, 2019 4.527 5.364 4.527 5.041 11,328 +0.45(+9.92%)
Oct 04, 2019 4.522 4.599 4.512 4.586 3,473 +0.06(+1.41%)
Oct 03, 2019 4.772 4.772 4.405 4.522 9,384 -0.14(-3.07%)
Oct 02, 2019 4.723 4.723 4.551 4.665 11,334 -0.06(-1.22%)
Oct 01, 2019 4.723 4.723 4.723 4.723 414 +0.00(+0.00%)
Sep 30, 2019 4.786 4.786 4.723 4.723 6,528 +0.00(+0.00%)
Sep 27, 2019 4.811 4.845 4.723 4.723 612 -0.05(-1.03%)
Sep 26, 2019 4.889 4.889 4.772 4.772 792 +0.04(+0.93%)
Sep 25, 2019 4.889 4.889 4.728 4.728 576 +0.02(+0.42%)
Sep 24, 2019 4.894 4.894 4.708 4.708 713 -0.04(-0.93%)
Sep 23, 2019 4.703 4.752 4.703 4.752 1,068 +0.00(+0.10%)
Sep 20, 2019 4.884 4.884 4.698 4.747 5,721 -0.14(-2.95%)
Sep 19, 2019 4.977 5.009 4.884 4.892 1,730 +0.03(+0.68%)
Sep 18, 2019 4.889 4.891 4.821 4.859 7,039 -0.03(-0.65%)
Sep 17, 2019 4.992 4.992 4.889 4.890 2,670 -0.02(-0.47%)
Sep 16, 2019 4.997 4.997 4.914 4.914 1,920 +0.02(+0.40%)
Sep 13, 2019 4.992 4.992 4.894 4.894 817 +0.00(+0.10%)
Sep 12, 2019 4.928 5.021 4.889 4.889 2,905 -0.13(-2.54%)
Sep 11, 2019 5.016 5.090 5.016 5.016 1,456 +0.09(+1.74%)
Sep 10, 2019 5.065 5.136 4.931 4.931 966 -0.07(-1.45%)
Sep 09, 2019 4.894 5.007 4.872 5.003 4,660 +0.18(+3.79%)
Sep 06, 2019 4.987 5.002 4.821 4.821 1,430 -0.08(-1.56%)
Sep 05, 2019 4.858 4.943 4.858 4.897 1,873 +0.10(+2.10%)
Sep 04, 2019 4.870 4.894 4.796 4.796 1,121 +0.05(+1.03%)
Sep 03, 2019 4.860 4.860 4.747 4.747 3,612 -0.07(-1.52%)
Aug 30, 2019 4.943 4.943 4.821 4.821 2,247 +0.01(+0.20%)
Aug 29, 2019 4.889 4.923 4.811 4.811 3,567 -0.06(-1.21%)
Aug 28, 2019 4.796 4.870 4.772 4.870 8,109 -0.00(-0.10%)
Aug 27, 2019 4.982 4.982 4.874 4.874 1,779 -0.11(-2.21%)
Aug 26, 2019 4.870 4.985 4.855 4.985 8,471 +0.17(+3.51%)
Aug 23, 2019 4.894 4.958 4.816 4.816 12,668 -0.13(-2.57%)
Aug 22, 2019 5.212 5.212 4.943 4.943 9,683 -0.18(-3.58%)
Aug 21, 2019 5.016 5.237 5.016 5.127 3,776 +0.23(+4.59%)
Aug 20, 2019 4.982 4.982 4.777 4.901 9,634 -0.02(-0.35%)
Aug 19, 2019 4.781 4.918 4.746 4.918 17,500 +0.29(+6.35%)
Aug 16, 2019 4.600 4.659 4.512 4.625 20,637 +0.07(+1.61%)
Aug 15, 2019 4.879 4.879 4.464 4.551 14,981 -0.33(-6.69%)
Aug 14, 2019 5.163 5.163 4.796 4.878 27,263 -0.26(-5.13%)
Aug 13, 2019 5.090 5.188 5.016 5.141 10,114 -0.10(-1.85%)
Aug 12, 2019 5.467 5.467 5.238 5.238 7,063 -0.11(-2.14%)
Aug 09, 2019 5.437 5.437 5.353 5.353 1,430 +0.02(+0.34%)
Aug 08, 2019 5.442 5.442 5.334 5.334 4,229 -0.05(-0.91%)
Aug 07, 2019 5.750 5.750 5.383 5.383 12,895 -0.34(-5.90%)
Aug 06, 2019 5.687 5.721 5.687 5.721 2,233 +0.04(+0.78%)
Aug 05, 2019 5.873 5.873 5.677 5.677 6,395 -0.33(-5.46%)
Aug 02, 2019 5.897 6.118 5.897 6.005 5,925 +0.01(+0.16%)
Aug 01, 2019 6.245 6.245 5.995 5.995 4,797 -0.18(-2.90%)
Jul 31, 2019 6.220 6.220 6.174 6.174 935 +0.08(+1.33%)
Jul 30, 2019 6.206 6.206 6.093 6.093 3,518 -0.01(-0.16%)
Jul 29, 2019 6.313 6.313 6.093 6.103 8,966 -0.11(-1.73%)
Jul 26, 2019 6.485 6.485 6.201 6.211 11,238 -0.27(-4.23%)
Jul 25, 2019 6.558 6.597 6.374 6.485 5,277 +0.17(+2.71%)
Jul 24, 2019 6.313 6.316 6.313 6.313 5,762 +0.00(+0.08%)
Jul 23, 2019 6.264 6.362 6.264 6.308 2,498 +0.02(+0.31%)
Jul 22, 2019 6.284 6.313 6.199 6.289 5,059 +0.24(+4.05%)
Jul 19, 2019 6.044 6.044 6.044 6.044 612 +0.02(+0.41%)
Jul 18, 2019 5.971 6.020 5.902 6.020 5,700 +0.01(+0.24%)
Jul 17, 2019 6.362 6.362 5.992 6.005 22,028 -0.53(-8.09%)
Jul 16, 2019 6.744 6.744 6.534 6.534 41,785 -0.09(-1.33%)
Jul 15, 2019 6.264 6.793 6.264 6.622 26,013 +0.36(+5.79%)
Jul 12, 2019 6.219 6.259 6.219 6.259 1,430 +0.14(+2.32%)
Jul 11, 2019 6.093 6.118 6.093 6.118 2,887 +0.05(+0.81%)
Jul 10, 2019 5.873 6.069 5.873 6.069 7,249 +0.24(+4.20%)
Jul 09, 2019 5.873 5.922 5.824 5.824 116,758 -0.05(-0.83%)
Jul 08, 2019 5.824 5.922 5.824 5.873 3,371 +0.17(+2.92%)
Jul 05, 2019 5.706 5.706 5.706 5.706 204 +0.00(+0.00%)
Jul 03, 2019 5.765 5.824 5.706 5.706 1,225 -0.07(-1.19%)
Jul 02, 2019 5.741 5.799 5.726 5.775 1,636 -0.05(-0.83%)
Jul 01, 2019 5.824 5.848 5.824 5.824 1,317 +0.05(+0.85%)
Jun 28, 2019 5.775 5.775 5.775 5.775 817 +0.05(+0.85%)
Jun 27, 2019 5.726 5.726 5.726 5.726 316 -0.02(-0.43%)
Jun 26, 2019 5.981 5.981 5.750 5.750 3,036 -0.12(-2.08%)
Jun 25, 2019 5.873 5.873 5.799 5.873 6,528 +0.00(+0.00%)
Jun 24, 2019 5.912 5.946 5.873 5.873 6,352 +0.00(+0.00%)
Jun 21, 2019 5.845 5.873 5.845 5.873 1,225 +0.04(+0.73%)
Jun 20, 2019 5.873 5.873 5.799 5.830 7,811 -0.04(-0.73%)
Jun 19, 2019 5.677 5.873 5.677 5.873 9,959 +0.27(+4.80%)
Jun 18, 2019 5.530 5.604 5.530 5.604 3,657 +0.12(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.