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

Flex Lng Ltd (NY: FLNG )

27.95 +0.34 (+1.23%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 9, 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 (%)
Jun 30, 2020 3.237 3.237 3.057 3.084 69,735 -0.07(-2.12%)
Jun 29, 2020 3.070 3.170 3.037 3.150 15,887 +0.11(+3.51%)
Jun 26, 2020 3.023 3.150 3.004 3.044 36,407 -0.06(-1.94%)
Jun 25, 2020 3.090 3.177 3.062 3.104 61,490 -0.01(-0.21%)
Jun 24, 2020 3.104 3.224 3.104 3.110 57,889 -0.02(-0.64%)
Jun 23, 2020 3.084 3.204 3.044 3.130 103,061 +0.01(+0.43%)
Jun 22, 2020 3.077 3.157 3.049 3.117 33,330 -0.06(-1.89%)
Jun 19, 2020 3.070 3.230 3.017 3.177 36,707 -0.04(-1.18%)
Jun 18, 2020 3.023 3.257 2.997 3.215 38,073 +0.06(+2.05%)
Jun 17, 2020 3.050 3.237 2.997 3.150 36,719 -0.01(-0.21%)
Jun 16, 2020 3.110 3.250 3.090 3.157 42,391 +0.01(+0.21%)
Jun 15, 2020 3.037 3.204 2.970 3.150 15,246 -0.09(-2.88%)
Jun 12, 2020 3.230 3.270 3.124 3.244 26,818 +0.20(+6.57%)
Jun 11, 2020 3.204 3.370 3.044 3.044 18,693 -0.35(-10.36%)
Jun 10, 2020 3.411 3.451 3.337 3.395 31,435 +0.02(+0.74%)
Jun 09, 2020 3.397 3.417 3.217 3.371 101,281 +0.02(+0.60%)
Jun 08, 2020 3.337 3.404 3.238 3.351 123,419 +0.11(+3.29%)
Jun 05, 2020 3.244 3.247 3.137 3.244 63,975 +0.10(+3.18%)
Jun 04, 2020 3.197 3.242 3.137 3.144 26,529 +0.02(+0.64%)
Jun 03, 2020 3.237 3.237 3.070 3.124 40,189 +0.01(+0.43%)
Jun 02, 2020 3.184 3.214 3.044 3.110 55,148 +0.01(+0.21%)
Jun 01, 2020 3.003 3.137 2.937 3.104 22,049 +0.03(+1.09%)
May 29, 2020 2.870 3.077 2.857 3.070 80,906 -0.03(-0.86%)
May 28, 2020 2.930 3.157 2.930 3.097 113,265 -0.11(-3.34%)
May 27, 2020 3.137 3.317 3.078 3.204 67,839 +0.03(+1.05%)
May 26, 2020 3.010 3.224 3.010 3.170 42,349 -0.07(-2.06%)
May 22, 2020 3.130 3.304 3.057 3.237 67,871 -0.09(-2.81%)
May 21, 2020 3.117 3.331 3.117 3.331 23,444 +0.15(+4.73%)
May 20, 2020 3.144 3.311 3.144 3.180 71,119 +0.25(+8.53%)
May 19, 2020 3.097 3.137 2.903 2.930 50,623 -0.10(-3.30%)
May 18, 2020 3.104 3.137 3.030 3.030 35,720 -0.04(-1.30%)
May 15, 2020 2.983 3.070 2.890 3.070 38,505 +0.10(+3.37%)
May 14, 2020 2.977 3.037 2.910 2.970 49,180 +0.02(+0.66%)
May 13, 2020 3.077 3.137 2.950 2.951 19,702 -0.09(-2.86%)
May 12, 2020 3.010 3.137 3.003 3.038 40,868 -0.07(-2.34%)
May 11, 2020 3.077 3.170 3.017 3.110 56,247 -0.10(-3.12%)
May 08, 2020 3.137 3.331 3.124 3.210 63,376 -0.07(-2.24%)
May 07, 2020 3.257 3.357 3.197 3.284 45,328 -0.11(-3.15%)
May 06, 2020 3.337 3.446 3.284 3.391 7,337 -0.00(-0.10%)
May 05, 2020 3.391 3.431 3.357 3.394 28,577 -0.00(-0.02%)
May 04, 2020 3.290 3.504 3.290 3.395 43,918 +0.10(+2.95%)
May 01, 2020 3.477 3.618 3.290 3.297 129,000 -0.24(-6.79%)
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%)
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.