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

Flex Lng Ltd (NY: FLNG )

26.14 -0.77 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.268 5.382 5.243 5.308 11,344 +0.03(+0.57%)
Jan 30, 2020 5.363 5.363 5.210 5.277 92,524 -0.09(-1.60%)
Jan 29, 2020 5.490 5.490 5.327 5.363 45,402 -0.13(-2.31%)
Jan 28, 2020 5.389 5.496 5.250 5.490 81,971 +0.08(+1.57%)
Jan 27, 2020 5.331 5.420 5.278 5.406 12,787 -0.09(-1.65%)
Jan 24, 2020 5.750 5.819 5.490 5.496 38,128 -0.25(-4.42%)
Jan 23, 2020 5.979 5.979 5.681 5.750 120,594 -0.48(-7.65%)
Jan 22, 2020 6.252 6.258 6.012 6.226 119,320 -0.37(-5.67%)
Jan 21, 2020 6.283 6.601 6.138 6.601 240,987 +0.25(+4.00%)
Jan 17, 2020 6.429 6.468 6.322 6.347 113,282 -0.01(-0.10%)
Jan 16, 2020 6.252 6.474 6.220 6.353 41,463 +0.10(+1.62%)
Jan 15, 2020 6.157 6.322 5.966 6.252 60,476 -0.03(-0.40%)
Jan 14, 2020 6.207 6.277 6.187 6.277 22,090 -0.01(-0.10%)
Jan 13, 2020 6.379 6.414 6.252 6.283 23,584 -0.21(-3.23%)
Jan 10, 2020 6.664 6.664 6.474 6.493 9,768 -0.06(-0.97%)
Jan 09, 2020 6.474 6.696 6.468 6.556 12,260 +0.06(+0.88%)
Jan 08, 2020 6.474 6.537 6.335 6.499 46,842 -0.10(-1.54%)
Jan 07, 2020 6.537 6.791 6.417 6.601 50,495 +0.01(+0.09%)
Jan 06, 2020 6.601 6.601 6.458 6.595 15,717 -0.22(-3.24%)
Jan 03, 2020 6.912 6.912 6.740 6.816 4,411 -0.04(-0.66%)
Jan 02, 2020 6.912 6.975 6.747 6.861 16,023 -0.06(-0.80%)
Dec 31, 2019 6.709 6.918 6.709 6.917 9,453 +0.09(+1.39%)
Dec 30, 2019 6.823 6.823 6.664 6.822 13,822 -0.10(-1.48%)
Dec 27, 2019 7.013 7.013 6.776 6.925 14,495 -0.30(-4.21%)
Dec 26, 2019 7.451 7.451 7.229 7.229 3,600 -0.10(-1.30%)
Dec 24, 2019 7.274 7.324 7.274 7.324 5,672 +0.05(+0.70%)
Dec 23, 2019 6.817 7.489 6.817 7.274 14,553 +0.49(+7.20%)
Dec 20, 2019 6.696 6.806 6.537 6.785 32,614 -0.19(-2.73%)
Dec 19, 2019 6.220 7.026 6.179 6.975 43,998 +0.75(+12.02%)
Dec 18, 2019 6.220 6.227 5.966 6.227 32,706 -0.16(-2.57%)
Dec 17, 2019 6.125 6.391 6.125 6.391 15,514 +0.44(+7.37%)
Dec 16, 2019 5.922 6.061 5.922 5.952 7,234 +0.08(+1.39%)
Dec 13, 2019 6.036 6.036 5.871 5.871 6,302 -0.10(-1.70%)
Dec 12, 2019 5.890 5.979 5.890 5.972 2,626 -0.12(-1.98%)
Dec 11, 2019 5.966 6.093 5.884 6.093 1,462 +0.13(+2.11%)
Dec 10, 2019 6.080 6.093 5.953 5.967 3,705 -0.03(-0.51%)
Dec 09, 2019 6.093 6.125 5.998 5.998 2,618 +0.00(+0.00%)
Dec 06, 2019 5.966 6.087 5.966 5.998 6,302 +0.22(+3.82%)
Dec 05, 2019 5.788 5.788 5.777 5.777 2,577 +0.00(+0.01%)
Dec 04, 2019 6.106 6.106 5.014 5.777 15,692 -0.06(-1.04%)
Dec 03, 2019 6.216 6.216 5.651 5.838 11,488 -0.49(-7.67%)
Dec 02, 2019 6.065 6.323 5.990 6.323 7,605 +0.26(+4.22%)
Nov 29, 2019 6.028 6.066 6.028 6.066 955 +0.12(+2.03%)
Nov 27, 2019 6.009 6.097 5.877 5.946 2,070 +0.04(+0.64%)
Nov 26, 2019 6.254 6.254 5.889 5.908 4,239 -0.22(-3.59%)
Nov 25, 2019 6.072 6.272 6.072 6.128 5,201 +0.04(+0.62%)
Nov 22, 2019 6.279 6.279 6.002 6.090 39,976 -0.25(-3.96%)
Nov 21, 2019 6.090 6.404 6.090 6.341 17,122 +0.48(+8.21%)
Nov 20, 2019 5.751 5.902 5.745 5.861 21,708 +0.12(+2.01%)
Nov 19, 2019 5.726 5.808 5.437 5.745 18,817 +0.11(+1.89%)
Nov 18, 2019 5.776 5.776 5.532 5.638 5,138 -0.22(-3.75%)
Nov 15, 2019 5.783 5.862 5.770 5.858 3,026 +0.09(+1.63%)
Nov 14, 2019 5.638 5.764 5.638 5.764 4,430 +0.20(+3.65%)
Nov 13, 2019 5.525 5.638 5.525 5.561 4,330 +0.10(+1.80%)
Nov 12, 2019 5.456 5.550 5.411 5.462 6,221 +0.01(+0.12%)
Nov 11, 2019 5.450 5.519 5.450 5.456 1,750 +0.02(+0.35%)
Nov 08, 2019 5.456 5.634 5.437 5.437 4,459 -0.09(-1.59%)
Nov 07, 2019 5.613 5.613 5.500 5.525 9,489 -0.01(-0.14%)
Nov 06, 2019 5.808 5.808 5.431 5.533 25,247 -0.24(-4.22%)
Nov 05, 2019 5.965 5.977 5.776 5.776 16,130 -0.11(-1.92%)
Nov 04, 2019 6.316 6.316 5.889 5.889 16,057 -0.42(-6.67%)
Nov 01, 2019 6.109 6.524 5.821 6.310 22,138 +0.28(+4.69%)
Oct 31, 2019 6.285 6.285 5.839 6.028 10,795 -0.26(-4.10%)
Oct 30, 2019 6.392 6.392 5.877 6.285 26,583 -0.12(-1.86%)
Oct 29, 2019 6.593 6.593 6.247 6.404 8,030 -0.19(-2.89%)
Oct 28, 2019 6.655 6.718 6.366 6.595 29,950 -0.53(-7.45%)
Oct 25, 2019 6.750 7.126 6.530 7.126 6,530 +0.28(+4.13%)
Oct 24, 2019 6.924 6.924 6.844 6.844 1,019 +0.06(+0.93%)
Oct 23, 2019 6.530 6.781 6.492 6.781 9,500 +0.18(+2.76%)
Oct 22, 2019 6.750 6.750 6.486 6.599 6,565 -0.42(-5.99%)
Oct 21, 2019 6.913 7.020 6.844 7.020 3,996 +0.11(+1.64%)
Oct 18, 2019 6.781 6.907 6.530 6.907 4,618 +0.06(+0.92%)
Oct 17, 2019 6.762 6.844 6.718 6.844 1,172 +0.13(+1.87%)
Oct 16, 2019 6.688 6.844 6.688 6.718 3,916 -0.18(-2.55%)
Oct 15, 2019 7.151 7.151 6.812 6.894 4,434 -0.24(-3.43%)
Oct 14, 2019 7.221 7.221 6.850 7.139 8,813 -0.19(-2.57%)
Oct 11, 2019 7.290 7.327 7.221 7.327 8,759 +0.32(+4.53%)
Oct 10, 2019 6.712 7.067 6.679 7.010 10,062 +0.30(+4.44%)
Oct 09, 2019 6.329 6.718 6.272 6.712 4,591 +0.44(+7.03%)
Oct 08, 2019 6.467 6.467 6.266 6.271 6,131 -0.20(-3.03%)
Oct 07, 2019 5.808 6.881 5.808 6.467 8,829 +0.58(+9.92%)
Oct 04, 2019 5.802 5.900 5.789 5.883 2,707 +0.08(+1.41%)
Oct 03, 2019 6.122 6.122 5.651 5.802 7,315 -0.18(-3.07%)
Oct 02, 2019 6.059 6.059 5.839 5.985 8,834 -0.07(-1.22%)
Oct 01, 2019 6.059 6.059 6.059 6.059 323 +0.00(+0.00%)
Sep 30, 2019 6.141 6.141 6.059 6.059 5,088 +0.00(+0.00%)
Sep 27, 2019 6.172 6.216 6.059 6.059 477 -0.06(-1.03%)
Sep 26, 2019 6.272 6.272 6.122 6.122 617 +0.06(+0.93%)
Sep 25, 2019 6.272 6.272 6.065 6.065 449 +0.03(+0.42%)
Sep 24, 2019 6.279 6.279 6.040 6.040 555 -0.06(-0.93%)
Sep 23, 2019 6.034 6.097 6.034 6.097 832 +0.01(+0.10%)
Sep 20, 2019 6.266 6.266 6.028 6.090 4,459 -0.19(-2.95%)
Sep 19, 2019 6.385 6.426 6.266 6.276 1,349 +0.04(+0.68%)
Sep 18, 2019 6.272 6.274 6.185 6.233 5,486 -0.04(-0.65%)
Sep 17, 2019 6.404 6.404 6.272 6.274 2,081 -0.03(-0.47%)
Sep 16, 2019 6.411 6.411 6.304 6.304 1,497 +0.03(+0.40%)
Sep 13, 2019 6.404 6.404 6.279 6.279 637 +0.01(+0.10%)
Sep 12, 2019 6.323 6.442 6.272 6.272 2,264 -0.16(-2.54%)
Sep 11, 2019 6.436 6.530 6.436 6.436 1,135 +0.11(+1.74%)
Sep 10, 2019 6.498 6.590 6.326 6.326 753 -0.09(-1.45%)
Sep 09, 2019 6.279 6.423 6.251 6.419 3,632 +0.23(+3.79%)
Sep 06, 2019 6.398 6.417 6.185 6.185 1,114 -0.10(-1.56%)
Sep 05, 2019 6.233 6.341 6.233 6.282 1,460 +0.13(+2.10%)
Sep 04, 2019 6.247 6.279 6.153 6.153 874 +0.06(+1.03%)
Sep 03, 2019 6.235 6.235 6.090 6.090 2,815 -0.09(-1.52%)
Aug 30, 2019 6.341 6.341 6.185 6.185 1,751 +0.01(+0.20%)
Aug 29, 2019 6.272 6.316 6.172 6.172 2,780 -0.08(-1.21%)
Aug 28, 2019 6.153 6.247 6.122 6.247 6,321 -0.01(-0.10%)
Aug 27, 2019 6.392 6.392 6.254 6.254 1,387 -0.14(-2.21%)
Aug 26, 2019 6.247 6.395 6.228 6.395 6,603 +0.22(+3.51%)
Aug 23, 2019 6.279 6.360 6.178 6.178 9,874 -0.16(-2.57%)
Aug 22, 2019 6.687 6.687 6.341 6.341 7,547 -0.24(-3.58%)
Aug 21, 2019 6.436 6.718 6.436 6.577 2,943 +0.29(+4.59%)
Aug 20, 2019 6.392 6.392 6.128 6.288 7,509 -0.02(-0.35%)
Aug 19, 2019 6.134 6.310 6.089 6.310 13,641 +0.38(+6.35%)
Aug 16, 2019 5.902 5.977 5.789 5.933 16,086 +0.09(+1.61%)
Aug 15, 2019 6.260 6.260 5.727 5.839 11,677 -0.42(-6.69%)
Aug 14, 2019 6.624 6.624 6.153 6.258 21,251 -0.34(-5.13%)
Aug 13, 2019 6.530 6.655 6.436 6.596 7,883 -0.12(-1.85%)
Aug 12, 2019 7.013 7.013 6.720 6.720 5,505 -0.15(-2.14%)
Aug 09, 2019 6.976 6.976 6.867 6.867 1,114 +0.02(+0.34%)
Aug 08, 2019 6.982 6.982 6.844 6.844 3,296 -0.06(-0.91%)
Aug 07, 2019 7.377 7.377 6.907 6.907 10,051 -0.43(-5.90%)
Aug 06, 2019 7.296 7.340 7.296 7.340 1,740 +0.06(+0.78%)
Aug 05, 2019 7.534 7.534 7.283 7.283 4,985 -0.42(-5.46%)
Aug 02, 2019 7.566 7.848 7.566 7.704 4,618 +0.01(+0.16%)
Aug 01, 2019 8.012 8.012 7.691 7.691 3,739 -0.23(-2.90%)
Jul 31, 2019 7.980 7.980 7.921 7.921 729 +0.10(+1.33%)
Jul 30, 2019 7.961 7.961 7.817 7.817 2,742 -0.01(-0.16%)
Jul 29, 2019 8.100 8.100 7.817 7.830 6,988 -0.14(-1.73%)
Jul 26, 2019 8.319 8.319 7.955 7.968 8,759 -0.35(-4.23%)
Jul 25, 2019 8.413 8.464 8.178 8.319 4,113 +0.22(+2.71%)
Jul 24, 2019 8.100 8.103 8.100 8.100 4,491 +0.01(+0.08%)
Jul 23, 2019 8.037 8.162 8.037 8.093 1,947 +0.03(+0.31%)
Jul 22, 2019 8.062 8.099 7.953 8.068 3,943 +0.31(+4.05%)
Jul 19, 2019 7.754 7.754 7.754 7.754 477 +0.03(+0.41%)
Jul 18, 2019 7.660 7.723 7.572 7.723 4,443 +0.02(+0.24%)
Jul 17, 2019 8.162 8.162 7.688 7.704 17,170 -0.68(-8.09%)
Jul 16, 2019 8.652 8.652 8.382 8.382 32,570 -0.11(-1.33%)
Jul 15, 2019 8.037 8.715 8.037 8.495 20,276 +0.46(+5.79%)
Jul 12, 2019 7.978 8.030 7.978 8.030 1,114 +0.18(+2.32%)
Jul 11, 2019 7.817 7.848 7.817 7.848 2,250 +0.06(+0.81%)
Jul 10, 2019 7.534 7.786 7.534 7.786 5,650 +0.31(+4.20%)
Jul 09, 2019 7.534 7.597 7.472 7.472 91,009 -0.06(-0.83%)
Jul 08, 2019 7.472 7.597 7.472 7.534 2,627 +0.21(+2.92%)
Jul 05, 2019 7.321 7.321 7.321 7.321 159 +0.00(+0.00%)
Jul 03, 2019 7.396 7.472 7.321 7.321 955 -0.09(-1.19%)
Jul 02, 2019 7.365 7.440 7.346 7.409 1,275 -0.06(-0.83%)
Jul 01, 2019 7.472 7.503 7.472 7.472 1,027 +0.06(+0.85%)
Jun 28, 2019 7.409 7.409 7.409 7.409 637 +0.06(+0.85%)
Jun 27, 2019 7.346 7.346 7.346 7.346 246 -0.03(-0.43%)
Jun 26, 2019 7.673 7.673 7.377 7.377 2,366 -0.16(-2.08%)
Jun 25, 2019 7.534 7.534 7.440 7.534 5,088 +0.00(+0.00%)
Jun 24, 2019 7.585 7.629 7.534 7.534 4,951 +0.00(+0.00%)
Jun 21, 2019 7.499 7.534 7.499 7.534 955 +0.05(+0.73%)
Jun 20, 2019 7.534 7.534 7.440 7.480 6,088 -0.05(-0.72%)
Jun 19, 2019 7.283 7.534 7.283 7.534 7,762 +0.35(+4.80%)
Jun 18, 2019 7.095 7.189 7.095 7.189 2,850 +0.15(+2.14%)
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.