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

Flex Lng Ltd (NY: FLNG )

26.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2020 5.273 5.340 5.213 5.279 18,872 -0.05(-0.88%)
Nov 27, 2020 5.373 5.373 5.199 5.326 28,616 -0.02(-0.37%)
Nov 25, 2020 5.126 5.400 5.079 5.346 56,634 +0.15(+2.96%)
Nov 24, 2020 5.259 5.500 5.052 5.193 183,577 -0.18(-3.35%)
Nov 23, 2020 5.113 5.540 5.113 5.373 53,458 +0.27(+5.23%)
Nov 20, 2020 5.146 5.181 4.995 5.106 40,003 +0.13(+2.68%)
Nov 19, 2020 4.839 4.992 4.832 4.972 35,699 -0.01(-0.27%)
Nov 18, 2020 4.705 4.999 4.705 4.986 35,920 +0.31(+6.56%)
Nov 17, 2020 4.792 4.816 4.605 4.679 118,241 +0.03(+0.57%)
Nov 16, 2020 4.672 4.705 4.625 4.652 34,284 +0.01(+0.14%)
Nov 13, 2020 4.712 4.715 4.612 4.645 16,630 +0.30(+6.91%)
Nov 12, 2020 4.699 4.699 4.345 4.345 21,171 -0.35(-7.40%)
Nov 11, 2020 4.719 4.725 4.632 4.692 32,287 +0.00(+0.07%)
Nov 10, 2020 4.625 4.719 4.625 4.689 25,948 +0.10(+2.11%)
Nov 09, 2020 4.602 4.642 4.418 4.592 17,310 +0.05(+1.18%)
Nov 06, 2020 4.692 4.692 4.539 4.539 1,797 -0.15(-3.27%)
Nov 05, 2020 4.692 4.705 4.572 4.692 19,574 -0.03(-0.57%)
Nov 04, 2020 4.645 4.762 4.605 4.719 27,559 +0.23(+5.21%)
Nov 03, 2020 4.438 4.559 4.345 4.485 23,726 +0.05(+1.05%)
Nov 02, 2020 4.345 4.565 4.272 4.438 32,957 +0.19(+4.53%)
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%)
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.