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

Flex Lng Ltd (NY: FLNG )

29.43 +0.21 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 4.392 4.392 4.192 4.246 17,529 -0.09(-2.12%)
Oct 29, 2020 4.292 4.479 4.198 4.338 22,018 +0.17(+4.00%)
Oct 28, 2020 4.338 4.412 4.138 4.171 19,511 -0.37(-8.22%)
Oct 27, 2020 4.659 4.672 4.492 4.545 5,200 -0.16(-3.40%)
Oct 26, 2020 4.725 4.766 4.659 4.705 9,567 -0.09(-1.81%)
Oct 23, 2020 4.779 4.906 4.776 4.792 17,979 -0.05(-0.97%)
Oct 22, 2020 4.745 4.886 4.705 4.839 42,444 +0.17(+3.57%)
Oct 21, 2020 4.692 4.699 4.572 4.672 17,669 +0.12(+2.58%)
Oct 20, 2020 4.632 4.739 4.554 4.554 12,288 -0.06(-1.39%)
Oct 19, 2020 4.619 4.892 4.559 4.619 53,616 -0.01(-0.29%)
Oct 16, 2020 4.685 4.685 4.575 4.632 22,174 +0.06(+1.31%)
Oct 15, 2020 4.552 4.692 4.417 4.572 15,952 +0.11(+2.39%)
Oct 14, 2020 4.512 4.672 4.425 4.465 27,520 +0.04(+0.98%)
Oct 13, 2020 4.445 4.505 4.285 4.422 13,006 -0.18(-3.85%)
Oct 12, 2020 4.625 4.779 4.479 4.599 33,258 +0.23(+5.19%)
Oct 09, 2020 4.532 4.539 4.337 4.372 27,568 -0.11(-2.38%)
Oct 08, 2020 4.232 4.592 4.232 4.479 71,218 +0.26(+6.17%)
Oct 07, 2020 4.071 4.265 4.051 4.218 55,784 +0.24(+6.04%)
Oct 06, 2020 3.971 4.005 3.824 3.978 10,323 +0.03(+0.85%)
Oct 05, 2020 3.844 3.951 3.824 3.945 28,498 +0.15(+3.87%)
Oct 02, 2020 3.804 3.804 3.567 3.798 55,585 -0.01(-0.18%)
Oct 01, 2020 3.778 3.864 3.718 3.804 22,387 -0.03(-0.68%)
Sep 30, 2020 3.719 3.844 3.719 3.830 10,742 +0.12(+3.22%)
Sep 29, 2020 3.751 3.824 3.678 3.711 51,027 +0.01(+0.36%)
Sep 28, 2020 3.684 3.704 3.658 3.698 22,737 +0.09(+2.40%)
Sep 25, 2020 3.544 3.671 3.497 3.611 20,376 +0.17(+5.05%)
Sep 24, 2020 3.491 3.618 3.437 3.437 45,306 -0.10(-2.83%)
Sep 23, 2020 3.644 3.718 3.537 3.537 36,009 -0.11(-2.93%)
Sep 22, 2020 3.744 3.744 3.644 3.644 28,995 -0.03(-0.73%)
Sep 21, 2020 3.684 3.788 3.624 3.671 11,100 -0.14(-3.68%)
Sep 18, 2020 3.844 3.905 3.758 3.811 25,021 -0.09(-2.38%)
Sep 17, 2020 3.818 3.938 3.771 3.904 21,622 -0.02(-0.39%)
Sep 16, 2020 3.871 3.971 3.804 3.919 9,045 -0.01(-0.13%)
Sep 15, 2020 3.971 3.971 3.898 3.925 6,488 +0.01(+0.34%)
Sep 14, 2020 3.905 3.958 3.891 3.911 22,127 +0.11(+2.99%)
Sep 11, 2020 3.925 4.002 3.784 3.798 31,763 +0.08(+2.15%)
Sep 10, 2020 3.798 3.798 3.624 3.718 34,220 -0.13(-3.46%)
Sep 09, 2020 3.744 4.005 3.664 3.851 43,403 +0.07(+1.94%)
Sep 08, 2020 3.571 3.838 3.530 3.778 87,326 -0.15(-3.74%)
Sep 04, 2020 3.925 4.065 3.818 3.925 70,418 -0.02(-0.51%)
Sep 03, 2020 4.051 4.051 3.945 3.945 50,310 -0.32(-7.51%)
Sep 02, 2020 4.272 4.272 4.094 4.265 83,426 +0.27(+6.86%)
Sep 01, 2020 4.045 4.071 3.938 3.991 87,766 +0.37(+10.33%)
Aug 31, 2020 3.638 3.671 3.598 3.618 22,512 -0.05(-1.45%)
Aug 28, 2020 3.577 3.738 3.551 3.671 14,233 +0.11(+3.00%)
Aug 27, 2020 3.544 3.631 3.491 3.564 56,812 -0.13(-3.61%)
Aug 26, 2020 3.651 3.738 3.631 3.698 28,213 -0.07(-1.94%)
Aug 25, 2020 3.791 3.791 3.725 3.771 19,113 +0.03(+0.71%)
Aug 24, 2020 3.718 3.771 3.671 3.744 43,437 +0.11(+2.94%)
Aug 21, 2020 3.531 3.638 3.487 3.638 32,212 +0.01(+0.37%)
Aug 20, 2020 3.664 3.678 3.537 3.624 39,713 -0.11(-2.98%)
Aug 19, 2020 3.778 3.778 3.698 3.735 64,026 -0.26(-6.41%)
Aug 18, 2020 3.985 4.045 3.898 3.991 22,210 +0.09(+2.40%)
Aug 17, 2020 3.905 4.032 3.804 3.898 37,267 -0.01(-0.34%)
Aug 14, 2020 3.864 4.105 3.804 3.911 82,104 -0.19(-4.56%)
Aug 13, 2020 3.871 4.151 3.858 4.098 58,089 +0.17(+4.42%)
Aug 12, 2020 3.911 3.938 3.824 3.925 19,492 -0.03(-0.76%)
Aug 11, 2020 3.898 3.971 3.850 3.955 42,499 +0.07(+1.80%)
Aug 10, 2020 3.918 3.938 3.858 3.884 24,122 +0.09(+2.46%)
Aug 07, 2020 3.804 3.918 3.786 3.791 17,679 -0.05(-1.39%)
Aug 06, 2020 3.898 3.985 3.818 3.844 15,941 -0.03(-0.69%)
Aug 05, 2020 3.965 3.978 3.871 3.871 14,083 +0.03(+0.87%)
Aug 04, 2020 3.931 3.991 3.838 3.838 49,869 -0.15(-3.85%)
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.