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

Flex Lng Ltd (NY: FLNG )

29.43 +0.21 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 3.617 3.744 3.601 3.645 94,231 -0.12(-3.21%)
Feb 27, 2020 3.590 3.980 3.524 3.766 141,903 +0.03(+0.74%)
Feb 26, 2020 3.711 3.831 3.661 3.738 95,277 -0.00(-0.00%)
Feb 25, 2020 3.820 3.848 3.716 3.738 98,553 -0.18(-4.63%)
Feb 24, 2020 3.848 4.057 3.713 3.919 77,547 -0.31(-7.40%)
Feb 21, 2020 4.167 4.271 4.068 4.233 49,844 -0.09(-1.99%)
Feb 20, 2020 4.183 4.319 4.183 4.319 12,624 +0.12(+2.96%)
Feb 19, 2020 4.161 4.211 4.104 4.194 16,082 +0.10(+2.55%)
Feb 18, 2020 4.095 4.095 4.068 4.090 11,222 +0.04(+0.95%)
Feb 14, 2020 4.101 4.102 4.013 4.051 14,371 -0.07(-1.73%)
Feb 13, 2020 4.101 4.161 4.084 4.123 23,461 -0.02(-0.53%)
Feb 12, 2020 4.222 4.227 4.117 4.145 97,287 -0.16(-3.83%)
Feb 11, 2020 4.134 4.370 4.082 4.310 121,641 +0.10(+2.35%)
Feb 10, 2020 4.040 4.216 3.985 4.211 45,480 +0.13(+3.23%)
Feb 07, 2020 4.183 4.183 3.958 4.079 104,964 -0.27(-6.31%)
Feb 06, 2020 4.436 4.436 4.227 4.354 77,915 -0.26(-5.71%)
Feb 05, 2020 4.508 4.656 4.508 4.618 17,272 +0.05(+1.08%)
Feb 04, 2020 4.673 4.673 4.538 4.568 25,249 -0.04(-0.95%)
Feb 03, 2020 4.563 4.673 4.535 4.612 34,436 +0.02(+0.33%)
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%)
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.