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

Flex Lng Ltd (NY: FLNG )

26.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 4.574 4.673 4.552 4.608 13,064 +0.03(+0.57%)
Jan 30, 2020 4.657 4.657 4.524 4.582 106,560 -0.07(-1.60%)
Jan 29, 2020 4.767 4.767 4.625 4.657 52,290 -0.11(-2.31%)
Jan 28, 2020 4.679 4.772 4.559 4.767 94,406 +0.07(+1.57%)
Jan 27, 2020 4.629 4.706 4.583 4.694 14,727 -0.08(-1.65%)
Jan 24, 2020 4.993 5.052 4.767 4.772 43,912 -0.22(-4.42%)
Jan 23, 2020 5.191 5.191 4.932 4.993 138,888 -0.41(-7.65%)
Jan 22, 2020 5.428 5.434 5.220 5.406 137,420 -0.33(-5.67%)
Jan 21, 2020 5.456 5.731 5.329 5.731 277,545 +0.22(+4.00%)
Jan 17, 2020 5.583 5.616 5.489 5.511 130,467 -0.01(-0.10%)
Jan 16, 2020 5.428 5.621 5.401 5.516 47,753 +0.09(+1.62%)
Jan 15, 2020 5.346 5.489 5.180 5.428 69,650 -0.02(-0.40%)
Jan 14, 2020 5.390 5.450 5.372 5.450 25,442 -0.01(-0.10%)
Jan 13, 2020 5.539 5.569 5.428 5.456 27,162 -0.18(-3.23%)
Jan 10, 2020 5.787 5.787 5.621 5.638 11,250 -0.06(-0.97%)
Jan 09, 2020 5.621 5.814 5.616 5.693 14,120 +0.05(+0.88%)
Jan 08, 2020 5.621 5.676 5.500 5.643 53,948 -0.09(-1.54%)
Jan 07, 2020 5.676 5.897 5.572 5.731 58,155 +0.00(+0.09%)
Jan 06, 2020 5.731 5.731 5.607 5.726 18,102 -0.19(-3.24%)
Jan 03, 2020 6.001 6.001 5.853 5.918 5,080 -0.04(-0.66%)
Jan 02, 2020 6.001 6.057 5.858 5.957 18,454 -0.05(-0.80%)
Dec 31, 2019 5.825 6.007 5.825 6.006 10,887 +0.08(+1.39%)
Dec 30, 2019 5.924 5.924 5.787 5.923 15,919 -0.09(-1.48%)
Dec 27, 2019 6.090 6.090 5.884 6.012 16,694 -0.26(-4.21%)
Dec 26, 2019 6.470 6.470 6.277 6.277 4,146 -0.08(-1.30%)
Dec 24, 2019 6.316 6.360 6.316 6.360 6,532 +0.04(+0.70%)
Dec 23, 2019 5.919 6.503 5.919 6.316 16,761 +0.42(+7.20%)
Dec 20, 2019 5.814 5.910 5.676 5.891 37,561 -0.17(-2.73%)
Dec 19, 2019 5.401 6.101 5.365 6.057 50,673 +0.65(+12.02%)
Dec 18, 2019 5.401 5.407 5.180 5.407 37,668 -0.14(-2.57%)
Dec 17, 2019 5.318 5.549 5.318 5.549 17,868 +0.38(+7.37%)
Dec 16, 2019 5.142 5.263 5.142 5.168 8,332 +0.07(+1.39%)
Dec 13, 2019 5.241 5.241 5.098 5.098 7,258 -0.09(-1.70%)
Dec 12, 2019 5.114 5.191 5.114 5.186 3,024 -0.10(-1.98%)
Dec 11, 2019 5.180 5.291 5.109 5.291 1,683 +0.11(+2.11%)
Dec 10, 2019 5.279 5.291 5.169 5.181 4,267 -0.03(-0.51%)
Dec 09, 2019 5.291 5.318 5.208 5.208 3,015 +0.00(+0.00%)
Dec 06, 2019 5.180 5.285 5.180 5.208 7,258 +0.19(+3.82%)
Dec 05, 2019 5.026 5.026 5.016 5.016 2,968 +0.00(+0.01%)
Dec 04, 2019 5.302 5.302 4.354 5.016 18,073 +0.45(+9.96%)
Dec 03, 2019 4.857 4.857 4.416 4.562 14,701 -0.38(-7.67%)
Dec 02, 2019 4.740 4.941 4.681 4.941 9,732 +0.20(+4.22%)
Nov 29, 2019 4.710 4.741 4.710 4.741 1,222 +0.09(+2.03%)
Nov 27, 2019 4.695 4.764 4.592 4.646 2,649 +0.03(+0.64%)
Nov 26, 2019 4.887 4.887 4.602 4.617 5,425 -0.17(-3.59%)
Nov 25, 2019 4.744 4.901 4.744 4.789 6,656 +0.03(+0.62%)
Nov 22, 2019 4.906 4.906 4.690 4.759 51,158 -0.20(-3.96%)
Nov 21, 2019 4.759 5.004 4.759 4.955 21,912 +0.38(+8.21%)
Nov 20, 2019 4.494 4.612 4.489 4.580 27,780 +0.09(+2.01%)
Nov 19, 2019 4.475 4.538 4.249 4.489 24,080 +0.08(+1.89%)
Nov 18, 2019 4.514 4.514 4.322 4.406 6,575 -0.17(-3.75%)
Nov 15, 2019 4.519 4.581 4.509 4.578 3,872 +0.07(+1.63%)
Nov 14, 2019 4.406 4.504 4.406 4.504 5,670 +0.16(+3.65%)
Nov 13, 2019 4.318 4.406 4.318 4.346 5,541 +0.08(+1.80%)
Nov 12, 2019 4.264 4.337 4.229 4.269 7,961 +0.00(+0.11%)
Nov 11, 2019 4.259 4.313 4.259 4.264 2,239 +0.01(+0.35%)
Nov 08, 2019 4.264 4.402 4.249 4.249 5,706 -0.07(-1.59%)
Nov 07, 2019 4.386 4.386 4.298 4.318 12,143 -0.01(-0.14%)
Nov 06, 2019 4.538 4.538 4.244 4.323 32,309 -0.19(-4.22%)
Nov 05, 2019 4.661 4.671 4.514 4.514 20,642 -0.09(-1.92%)
Nov 04, 2019 4.936 4.936 4.602 4.602 20,548 -0.33(-6.67%)
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.