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

Flex Lng Ltd (NY: FLNG )

25.38 -0.13 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 29, 2021 5.450 5.733 5.403 5.445 112,824 -0.02(-0.34%)
Jan 28, 2021 5.349 5.585 5.349 5.463 65,576 +0.17(+3.18%)
Jan 27, 2021 5.329 5.497 5.268 5.295 173,293 -0.47(-8.19%)
Jan 26, 2021 5.646 5.922 5.598 5.767 112,029 -0.04(-0.70%)
Jan 25, 2021 5.794 5.821 5.578 5.807 141,628 -0.25(-4.12%)
Jan 22, 2021 6.003 6.370 5.942 6.057 129,577 -0.18(-2.81%)
Jan 21, 2021 6.232 6.455 6.205 6.232 56,978 +0.09(+1.54%)
Jan 20, 2021 6.327 6.327 6.089 6.138 107,945 -0.35(-5.41%)
Jan 19, 2021 6.563 6.678 6.355 6.489 113,854 -0.36(-5.31%)
Jan 15, 2021 6.880 7.102 6.705 6.853 57,672 -0.01(-0.20%)
Jan 14, 2021 6.819 7.001 6.597 6.866 97,545 +0.04(+0.59%)
Jan 13, 2021 6.934 6.934 6.819 6.826 109,376 -0.23(-3.25%)
Jan 12, 2021 7.082 7.183 6.846 7.055 174,375 +0.35(+5.23%)
Jan 11, 2021 6.812 6.883 6.664 6.705 43,112 -0.18(-2.64%)
Jan 08, 2021 6.711 7.001 6.576 6.887 140,252 +0.47(+7.36%)
Jan 07, 2021 6.408 6.448 6.259 6.414 41,710 +0.01(+0.21%)
Jan 06, 2021 6.327 6.401 6.321 6.401 24,517 +0.08(+1.28%)
Jan 05, 2021 6.091 6.367 6.091 6.320 81,217 +0.45(+7.70%)
Jan 04, 2021 6.010 6.064 5.753 5.868 43,586 -0.03(-0.57%)
Dec 31, 2020 5.902 5.902 5.902 21,260 -0.02(-0.34%)
Dec 30, 2020 5.814 5.922 5.753 5.922 21,260 +0.26(+4.52%)
Dec 29, 2020 5.834 5.893 5.632 5.666 23,724 -0.16(-2.78%)
Dec 28, 2020 5.875 5.915 5.750 5.828 44,161 -0.02(-0.35%)
Dec 24, 2020 5.875 5.909 5.774 5.848 5,633 -0.04(-0.69%)
Dec 23, 2020 5.956 6.017 5.868 5.888 19,759 -0.11(-1.91%)
Dec 22, 2020 5.969 6.064 5.841 6.003 23,068 +0.24(+4.09%)
Dec 21, 2020 5.700 5.902 5.692 5.767 62,072 -0.24(-3.93%)
Dec 18, 2020 6.064 6.111 5.974 6.003 36,768 +0.01(+0.11%)
Dec 17, 2020 6.057 6.067 5.841 5.996 46,370 -0.28(-4.41%)
Dec 16, 2020 5.969 6.603 5.808 6.273 111,269 +0.40(+6.90%)
Dec 15, 2020 5.963 6.044 5.767 5.868 35,226 +0.05(+0.93%)
Dec 14, 2020 6.030 6.030 5.720 5.814 61,743 +0.22(+3.98%)
Dec 11, 2020 5.497 5.700 5.423 5.592 72,794 +0.27(+5.07%)
Dec 10, 2020 5.126 5.396 5.126 5.322 147,628 +0.16(+3.00%)
Dec 09, 2020 5.275 5.322 5.059 5.167 36,895 -0.21(-3.89%)
Dec 08, 2020 5.227 5.497 5.221 5.376 51,590 +0.06(+1.14%)
Dec 07, 2020 5.329 5.396 5.295 5.315 42,811 -0.11(-2.11%)
Dec 04, 2020 5.281 5.430 5.194 5.430 78,576 +0.07(+1.26%)
Dec 03, 2020 5.383 5.383 5.234 5.362 68,990 +0.05(+0.95%)
Dec 02, 2020 5.248 5.477 5.241 5.312 20,944 +0.17(+3.35%)
Dec 01, 2020 5.273 5.273 5.045 5.140 12,692 -0.13(-2.40%)
Nov 30, 2020 5.260 5.326 5.200 5.266 18,919 -0.05(-0.88%)
Nov 27, 2020 5.359 5.359 5.186 5.313 28,688 -0.02(-0.37%)
Nov 25, 2020 5.113 5.386 5.066 5.333 56,777 +0.15(+2.96%)
Nov 24, 2020 5.246 5.486 5.039 5.180 184,040 -0.18(-3.35%)
Nov 23, 2020 5.100 5.526 5.100 5.359 53,592 +0.27(+5.23%)
Nov 20, 2020 5.133 5.168 4.982 5.093 40,104 +0.13(+2.68%)
Nov 19, 2020 4.827 4.980 4.820 4.960 35,789 -0.01(-0.27%)
Nov 18, 2020 4.694 4.987 4.694 4.973 36,011 +0.31(+6.56%)
Nov 17, 2020 4.780 4.803 4.594 4.667 118,539 +0.03(+0.57%)
Nov 16, 2020 4.660 4.694 4.614 4.640 34,371 +0.01(+0.14%)
Nov 13, 2020 4.700 4.704 4.600 4.634 16,672 +0.30(+6.91%)
Nov 12, 2020 4.687 4.687 4.334 4.334 21,225 -0.35(-7.40%)
Nov 11, 2020 4.707 4.714 4.620 4.680 32,368 +0.00(+0.07%)
Nov 10, 2020 4.614 4.707 4.614 4.677 26,013 +0.10(+2.11%)
Nov 09, 2020 4.591 4.630 4.407 4.580 17,354 +0.05(+1.18%)
Nov 06, 2020 4.680 4.680 4.527 4.527 1,802 -0.15(-3.27%)
Nov 05, 2020 4.680 4.694 4.560 4.680 19,624 -0.03(-0.57%)
Nov 04, 2020 4.634 4.750 4.594 4.707 27,628 +0.23(+5.21%)
Nov 03, 2020 4.427 4.547 4.334 4.474 23,786 +0.05(+1.05%)
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.