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 (%)
Apr 30, 2020 3.484 3.664 3.437 3.537 235,629 -0.14(-3.81%)
Apr 29, 2020 3.351 3.991 3.317 3.678 242,242 +0.33(+9.76%)
Apr 28, 2020 3.290 3.397 3.290 3.351 49,877 -0.03(-0.99%)
Apr 27, 2020 3.304 3.464 3.284 3.384 52,602 +0.09(+2.63%)
Apr 24, 2020 3.417 3.441 3.237 3.297 42,251 -0.12(-3.52%)
Apr 23, 2020 3.337 3.504 3.324 3.417 99,745 -0.01(-0.19%)
Apr 22, 2020 3.437 3.499 3.393 3.424 21,507 -0.05(-1.35%)
Apr 21, 2020 3.404 3.537 3.371 3.471 33,045 -0.06(-1.70%)
Apr 20, 2020 3.371 3.851 3.354 3.531 89,206 +0.19(+5.80%)
Apr 17, 2020 3.217 3.374 3.217 3.337 90,195 +0.04(+1.18%)
Apr 16, 2020 3.230 3.374 3.184 3.298 13,187 +0.05(+1.68%)
Apr 15, 2020 3.197 3.304 3.127 3.244 24,457 -0.11(-3.38%)
Apr 14, 2020 3.371 3.517 3.290 3.357 77,906 -0.32(-8.71%)
Apr 13, 2020 4.025 4.038 3.678 3.678 21,603 -0.29(-7.29%)
Apr 09, 2020 3.925 4.071 3.771 3.967 67,122 +0.23(+6.13%)
Apr 08, 2020 3.851 3.851 3.586 3.738 23,597 +0.00(+0.00%)
Apr 07, 2020 3.811 3.811 3.504 3.738 54,343 +0.01(+0.36%)
Apr 06, 2020 3.411 3.735 3.397 3.724 27,657 +0.42(+12.73%)
Apr 03, 2020 3.557 3.557 3.204 3.304 7,790 -0.12(-3.41%)
Apr 02, 2020 3.411 3.437 3.202 3.421 19,976 -0.01(-0.29%)
Apr 01, 2020 3.477 3.477 3.337 3.431 23,491 +0.05(+1.38%)
Mar 31, 2020 3.264 3.471 3.264 3.384 64,731 +0.26(+8.33%)
Mar 30, 2020 3.003 3.254 2.923 3.124 59,203 +0.15(+5.17%)
Mar 27, 2020 3.077 3.120 2.736 2.970 159,715 -0.45(-13.09%)
Mar 26, 2020 2.810 3.838 2.676 3.417 149,754 +0.72(+26.73%)
Mar 25, 2020 2.777 2.777 2.570 2.696 70,757 -0.22(-7.55%)
Mar 24, 2020 2.670 2.917 2.670 2.917 12,120 +0.45(+18.43%)
Mar 23, 2020 2.450 2.536 2.389 2.463 152,410 -0.25(-9.34%)
Mar 20, 2020 2.490 2.747 2.450 2.716 156,269 +0.23(+9.41%)
Mar 19, 2020 2.470 2.530 2.269 2.483 131,337 -0.12(-4.62%)
Mar 18, 2020 2.716 2.716 2.536 2.603 88,942 -0.31(-10.55%)
Mar 17, 2020 2.703 3.061 2.703 2.910 58,905 -0.16(-5.22%)
Mar 16, 2020 2.803 3.255 2.760 3.070 70,106 -0.27(-8.00%)
Mar 13, 2020 3.504 3.664 3.311 3.337 27,717 +0.24(+7.76%)
Mar 12, 2020 2.716 3.167 2.716 3.097 21,159 -0.26(-7.75%)
Mar 11, 2020 3.604 3.624 3.287 3.357 48,354 -0.15(-4.19%)
Mar 10, 2020 3.871 3.871 3.471 3.504 28,988 +0.50(+16.67%)
Mar 09, 2020 3.207 3.257 2.840 3.003 87,275 -0.34(-10.07%)
Mar 06, 2020 3.307 3.378 3.224 3.340 120,305 -0.02(-0.66%)
Mar 05, 2020 3.334 3.594 3.281 3.362 146,921 -0.21(-5.79%)
Mar 04, 2020 3.533 3.582 3.477 3.568 58,145 -0.01(-0.38%)
Mar 03, 2020 3.593 3.769 3.582 3.582 76,336 -0.08(-2.26%)
Mar 02, 2020 3.637 3.709 3.566 3.665 47,826 +0.01(+0.30%)
Feb 28, 2020 3.626 3.753 3.610 3.654 93,994 -0.12(-3.21%)
Feb 27, 2020 3.599 3.990 3.533 3.775 141,546 +0.03(+0.74%)
Feb 26, 2020 3.720 3.841 3.670 3.747 95,037 -0.00(-0.00%)
Feb 25, 2020 3.830 3.858 3.725 3.748 98,305 -0.18(-4.63%)
Feb 24, 2020 3.858 4.067 3.723 3.929 77,353 -0.31(-7.40%)
Feb 21, 2020 4.177 4.282 4.078 4.243 49,719 -0.09(-1.99%)
Feb 20, 2020 4.194 4.329 4.194 4.329 12,593 +0.12(+2.96%)
Feb 19, 2020 4.172 4.221 4.114 4.205 16,042 +0.10(+2.55%)
Feb 18, 2020 4.106 4.106 4.078 4.100 11,194 +0.04(+0.95%)
Feb 14, 2020 4.111 4.112 4.023 4.062 14,335 -0.07(-1.73%)
Feb 13, 2020 4.111 4.172 4.095 4.133 23,402 -0.02(-0.53%)
Feb 12, 2020 4.232 4.238 4.128 4.155 97,042 -0.17(-3.83%)
Feb 11, 2020 4.144 4.381 4.092 4.321 121,336 +0.10(+2.35%)
Feb 10, 2020 4.051 4.227 3.995 4.221 45,365 +0.13(+3.23%)
Feb 07, 2020 4.194 4.194 3.968 4.089 104,700 -0.28(-6.31%)
Feb 06, 2020 4.447 4.447 4.238 4.365 77,719 -0.26(-5.71%)
Feb 05, 2020 4.519 4.668 4.519 4.629 17,229 +0.05(+1.08%)
Feb 04, 2020 4.684 4.684 4.549 4.580 25,186 -0.04(-0.95%)
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.