Skip to main content

Flex Lng Ltd (NY: FLNG )

26.84 +0.40 (+1.51%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 14.84 14.49 1,033,227 -0.89(-5.80%)
Jan 28, 2022 15.48 15.78 15.05 15.38 1,090,271 -0.60(-3.74%)
Jan 27, 2022 14.49 16.06 14.49 15.98 1,507,431 +1.84(+12.98%)
Jan 26, 2022 14.06 14.56 13.89 14.14 875,738 +0.14(+1.00%)
Jan 25, 2022 13.25 14.21 13.16 14.00 515,585 +0.73(+5.50%)
Jan 24, 2022 12.79 13.34 12.27 13.27 1,260,106 -0.35(-2.54%)
Jan 21, 2022 14.04 14.04 13.19 13.62 1,342,140 -0.55(-3.85%)
Jan 20, 2022 14.99 15.45 14.09 14.16 1,324,337 -1.29(-8.35%)
Jan 19, 2022 16.68 16.85 14.94 15.45 1,210,788 -1.28(-7.62%)
Jan 18, 2022 18.22 18.22 16.36 16.73 1,685,938 -1.63(-8.88%)
Jan 14, 2022 18.36 0 +0.01(+0.08%)
Jan 13, 2022 18.53 19.36 18.17 18.34 1,671,867 -0.03(-0.16%)
Jan 12, 2022 18.33 18.93 18.25 18.37 1,516,364 +0.35(+1.92%)
Jan 11, 2022 17.33 18.50 17.13 18.02 1,384,566 +0.55(+3.16%)
Jan 10, 2022 16.19 17.80 15.99 17.47 1,091,112 +1.33(+8.27%)
Jan 07, 2022 15.65 16.47 15.52 16.14 285,281 +0.53(+3.40%)
Jan 06, 2022 15.79 15.88 15.48 15.61 247,850 -0.19(-1.21%)
Jan 05, 2022 15.91 16.48 15.67 15.80 378,506 -0.15(-0.97%)
Jan 04, 2022 16.07 16.39 15.85 15.95 320,954 -0.41(-2.52%)
Jan 03, 2022 16.22 17.06 16.12 16.37 510,117 -0.95(-5.49%)
Dec 31, 2021 17.04 17.35 17.02 17.32 118,555 +0.38(+2.26%)
Dec 30, 2021 16.49 16.97 16.46 16.93 102,145 +0.21(+1.28%)
Dec 29, 2021 16.30 16.81 16.30 16.72 92,602 +0.34(+2.07%)
Dec 28, 2021 16.74 16.74 16.30 16.38 167,997 -0.49(-2.88%)
Dec 27, 2021 16.78 17.13 16.55 16.87 169,496 +0.09(+0.53%)
Dec 23, 2021 16.10 17.01 16.10 16.78 244,007 +0.57(+3.50%)
Dec 22, 2021 15.75 16.23 15.63 16.21 112,180 +0.32(+1.99%)
Dec 21, 2021 15.37 16.06 15.34 15.89 153,928 +0.10(+0.65%)
Dec 20, 2021 15.27 15.83 15.19 15.79 107,626 +0.54(+3.53%)
Dec 17, 2021 15.27 15.77 15.20 15.25 108,158 -0.21(-1.38%)
Dec 16, 2021 15.44 15.92 15.20 15.47 149,749 +0.54(+3.61%)
Dec 15, 2021 14.80 14.93 14.41 14.93 239,293 +0.31(+2.12%)
Dec 14, 2021 14.68 14.97 14.54 14.62 191,935 -0.24(-1.64%)
Dec 13, 2021 15.11 15.11 14.74 14.86 265,492 -0.91(-5.79%)
Dec 10, 2021 15.74 15.85 15.61 15.78 128,178 +0.03(+0.19%)
Dec 09, 2021 15.69 15.98 15.47 15.75 135,078 -0.10(-0.61%)
Dec 08, 2021 15.64 16.09 15.49 15.84 200,268 +0.03(+0.19%)
Dec 07, 2021 15.14 15.98 15.13 15.81 265,205 +1.20(+8.22%)
Dec 06, 2021 14.97 14.97 14.46 14.61 410,768 -0.76(-4.94%)
Dec 03, 2021 15.68 15.75 15.18 15.37 259,140 -0.60(-3.74%)
Dec 02, 2021 15.49 16.13 15.33 15.97 251,452 +0.63(+4.13%)
Dec 01, 2021 16.51 16.79 15.30 15.33 685,648 -1.95(-11.30%)
Nov 30, 2021 17.39 17.55 16.92 17.29 459,673 -0.53(-2.97%)
Nov 29, 2021 17.22 18.17 17.14 17.82 818,641 +0.97(+5.77%)
Nov 26, 2021 16.50 16.96 16.31 16.84 213,634 +0.17(+1.03%)
Nov 24, 2021 16.24 16.86 16.23 16.67 378,302 +0.21(+1.26%)
Nov 23, 2021 16.01 16.86 15.90 16.47 684,753 -0.20(-1.20%)
Nov 22, 2021 15.58 17.05 15.54 16.67 416,209 +0.99(+6.34%)
Nov 19, 2021 15.65 15.72 15.55 15.67 126,678 -0.11(-0.72%)
Nov 18, 2021 15.64 15.84 15.74 15.79 173,643 -0.49(-2.99%)
Nov 17, 2021 16.04 16.53 16.01 16.27 247,564 +0.13(+0.80%)
Nov 16, 2021 15.63 16.22 15.34 16.14 522,202 +1.06(+7.06%)
Nov 15, 2021 14.88 15.14 14.64 15.08 218,071 -0.33(-2.13%)
Nov 12, 2021 14.89 15.54 14.87 15.41 145,905 +0.37(+2.47%)
Nov 11, 2021 14.71 15.24 14.62 15.04 133,820 +0.44(+2.98%)
Nov 10, 2021 14.92 14.53 14.60 127,463 -0.06(-0.44%)
Nov 09, 2021 14.91 14.91 14.60 14.67 54,177 -0.16(-1.11%)
Nov 08, 2021 14.62 14.91 14.62 14.83 77,249 +0.39(+2.67%)
Nov 05, 2021 14.80 14.84 14.44 14.44 103,736 -0.55(-3.67%)
Nov 04, 2021 14.95 14.99 14.72 14.99 157,542 +0.71(+4.95%)
Nov 03, 2021 14.60 14.85 14.01 14.29 149,809 -0.38(-2.58%)
Nov 02, 2021 14.81 14.94 14.64 14.67 108,687 +0.16(+1.08%)
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.