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

Flex Lng Ltd (NY: FLNG )

26.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 4.563 4.662 4.541 4.597 13,097 +0.03(+0.57%)
Jan 30, 2020 4.645 4.645 4.512 4.571 106,828 -0.07(-1.60%)
Jan 29, 2020 4.755 4.755 4.614 4.645 52,422 -0.11(-2.31%)
Jan 28, 2020 4.667 4.761 4.547 4.755 94,644 +0.07(+1.57%)
Jan 27, 2020 4.618 4.695 4.571 4.682 14,764 -0.08(-1.65%)
Jan 24, 2020 4.980 5.039 4.755 4.761 44,023 -0.22(-4.42%)
Jan 23, 2020 5.178 5.178 4.920 4.980 139,238 -0.41(-7.65%)
Jan 22, 2020 5.415 5.420 5.207 5.393 137,766 -0.32(-5.67%)
Jan 21, 2020 5.442 5.717 5.316 5.717 278,244 +0.22(+4.00%)
Jan 17, 2020 5.569 5.602 5.475 5.497 130,795 -0.01(-0.10%)
Jan 16, 2020 5.415 5.607 5.387 5.503 47,874 +0.09(+1.62%)
Jan 15, 2020 5.332 5.475 5.167 5.415 69,825 -0.02(-0.40%)
Jan 14, 2020 5.376 5.437 5.359 5.437 25,506 -0.01(-0.10%)
Jan 13, 2020 5.525 5.555 5.415 5.442 27,230 -0.18(-3.23%)
Jan 10, 2020 5.772 5.772 5.607 5.624 11,278 -0.05(-0.97%)
Jan 09, 2020 5.607 5.799 5.602 5.679 14,156 +0.05(+0.88%)
Jan 08, 2020 5.607 5.662 5.487 5.629 54,084 -0.09(-1.54%)
Jan 07, 2020 5.662 5.882 5.558 5.717 58,301 +0.00(+0.09%)
Jan 06, 2020 5.717 5.717 5.593 5.712 18,147 -0.19(-3.24%)
Jan 03, 2020 5.986 5.986 5.838 5.903 5,093 -0.04(-0.66%)
Jan 02, 2020 5.986 6.041 5.843 5.942 18,500 -0.05(-0.80%)
Dec 31, 2019 5.810 5.992 5.810 5.991 10,914 +0.08(+1.39%)
Dec 30, 2019 5.909 5.909 5.772 5.909 15,959 -0.09(-1.48%)
Dec 27, 2019 6.074 6.074 5.869 5.997 16,736 -0.26(-4.21%)
Dec 26, 2019 6.454 6.454 6.261 6.261 4,156 -0.08(-1.30%)
Dec 24, 2019 6.300 6.344 6.300 6.344 6,548 +0.04(+0.70%)
Dec 23, 2019 5.904 6.487 5.904 6.300 16,803 +0.42(+7.20%)
Dec 20, 2019 5.799 5.895 5.662 5.876 37,656 -0.16(-2.73%)
Dec 19, 2019 5.387 6.085 5.352 6.041 50,801 +0.65(+12.02%)
Dec 18, 2019 5.387 5.393 5.167 5.393 37,763 -0.14(-2.57%)
Dec 17, 2019 5.305 5.535 5.305 5.535 17,913 +0.38(+7.37%)
Dec 16, 2019 5.129 5.250 5.129 5.155 8,353 +0.07(+1.39%)
Dec 13, 2019 5.228 5.228 5.085 5.085 7,276 -0.09(-1.70%)
Dec 12, 2019 5.101 5.178 5.101 5.173 3,032 -0.10(-1.98%)
Dec 11, 2019 5.167 5.277 5.096 5.277 1,688 +0.11(+2.11%)
Dec 10, 2019 5.266 5.277 5.156 5.168 4,278 -0.03(-0.51%)
Dec 09, 2019 5.277 5.305 5.195 5.195 3,023 +0.00(+0.00%)
Dec 06, 2019 5.167 5.272 5.167 5.195 7,276 +0.19(+3.82%)
Dec 05, 2019 5.013 5.013 5.003 5.004 2,976 +0.00(+0.01%)
Dec 04, 2019 5.288 5.288 4.343 5.003 18,118 +0.45(+9.96%)
Dec 03, 2019 4.845 4.845 4.405 4.550 14,738 -0.38(-7.67%)
Dec 02, 2019 4.728 4.928 4.669 4.928 9,756 +0.20(+4.22%)
Nov 29, 2019 4.698 4.729 4.698 4.729 1,225 +0.09(+2.03%)
Nov 27, 2019 4.684 4.752 4.581 4.635 2,656 +0.03(+0.64%)
Nov 26, 2019 4.874 4.874 4.591 4.605 5,439 -0.17(-3.59%)
Nov 25, 2019 4.733 4.889 4.733 4.777 6,673 +0.03(+0.62%)
Nov 22, 2019 4.894 4.894 4.679 4.747 51,286 -0.20(-3.96%)
Nov 21, 2019 4.747 4.992 4.747 4.943 21,967 +0.37(+8.21%)
Nov 20, 2019 4.483 4.600 4.478 4.568 27,850 +0.09(+2.01%)
Nov 19, 2019 4.463 4.527 4.238 4.478 24,141 +0.08(+1.89%)
Nov 18, 2019 4.503 4.503 4.312 4.395 6,591 -0.17(-3.75%)
Nov 15, 2019 4.507 4.570 4.498 4.566 3,882 +0.07(+1.63%)
Nov 14, 2019 4.395 4.493 4.395 4.493 5,684 +0.16(+3.65%)
Nov 13, 2019 4.307 4.395 4.307 4.335 5,555 +0.08(+1.80%)
Nov 12, 2019 4.253 4.326 4.218 4.258 7,981 +0.00(+0.12%)
Nov 11, 2019 4.248 4.302 4.248 4.253 2,245 +0.01(+0.35%)
Nov 08, 2019 4.253 4.391 4.238 4.238 5,721 -0.07(-1.59%)
Nov 07, 2019 4.375 4.375 4.287 4.307 12,174 -0.01(-0.14%)
Nov 06, 2019 4.527 4.527 4.233 4.313 32,390 -0.19(-4.22%)
Nov 05, 2019 4.649 4.659 4.503 4.503 20,694 -0.09(-1.92%)
Nov 04, 2019 4.923 4.923 4.591 4.591 20,600 -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.