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

Flex Lng Ltd (NY: FLNG )

26.83 +0.23 (+0.87%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 6, 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 3.229 3.229 3.049 3.076 69,910 -0.07(-2.12%)
Jun 29, 2020 3.062 3.162 3.030 3.142 15,927 +0.11(+3.51%)
Jun 26, 2020 3.016 3.142 2.996 3.036 36,499 -0.06(-1.94%)
Jun 25, 2020 3.082 3.169 3.054 3.096 61,645 -0.01(-0.21%)
Jun 24, 2020 3.096 3.216 3.096 3.102 58,035 -0.02(-0.64%)
Jun 23, 2020 3.076 3.196 3.036 3.122 103,320 +0.01(+0.43%)
Jun 22, 2020 3.069 3.149 3.042 3.109 33,414 -0.06(-1.89%)
Jun 19, 2020 3.062 3.222 3.009 3.169 36,799 -0.04(-1.18%)
Jun 18, 2020 3.016 3.249 2.989 3.207 38,169 +0.06(+2.05%)
Jun 17, 2020 3.043 3.229 2.989 3.142 36,811 -0.01(-0.21%)
Jun 16, 2020 3.102 3.242 3.083 3.149 42,498 +0.01(+0.21%)
Jun 15, 2020 3.029 3.196 2.963 3.142 15,284 -0.09(-2.88%)
Jun 12, 2020 3.222 3.262 3.116 3.236 26,886 +0.20(+6.57%)
Jun 11, 2020 3.196 3.362 3.036 3.036 18,740 -0.35(-10.36%)
Jun 10, 2020 3.402 3.442 3.329 3.387 31,514 +0.02(+0.74%)
Jun 09, 2020 3.389 3.409 3.209 3.362 101,536 +0.02(+0.60%)
Jun 08, 2020 3.329 3.395 3.230 3.342 123,730 +0.11(+3.29%)
Jun 05, 2020 3.236 3.239 3.129 3.236 64,137 +0.10(+3.18%)
Jun 04, 2020 3.189 3.234 3.129 3.136 26,596 +0.02(+0.64%)
Jun 03, 2020 3.229 3.229 3.062 3.116 40,290 +0.01(+0.43%)
Jun 02, 2020 3.176 3.206 3.036 3.102 55,287 +0.01(+0.22%)
Jun 01, 2020 2.996 3.129 2.930 3.096 22,105 +0.03(+1.09%)
May 29, 2020 2.863 3.069 2.849 3.062 81,110 -0.03(-0.86%)
May 28, 2020 2.923 3.149 2.923 3.089 113,551 -0.11(-3.34%)
May 27, 2020 3.129 3.309 3.071 3.196 68,010 +0.03(+1.05%)
May 26, 2020 3.003 3.216 3.003 3.162 42,456 -0.07(-2.06%)
May 22, 2020 3.122 3.296 3.049 3.229 68,042 -0.09(-2.81%)
May 21, 2020 3.109 3.322 3.109 3.322 23,503 +0.15(+4.73%)
May 20, 2020 3.136 3.302 3.136 3.172 71,298 +0.25(+8.53%)
May 19, 2020 3.089 3.129 2.896 2.923 50,750 -0.10(-3.30%)
May 18, 2020 3.096 3.129 3.023 3.023 35,810 -0.04(-1.30%)
May 15, 2020 2.976 3.062 2.883 3.062 38,602 +0.10(+3.37%)
May 14, 2020 2.969 3.029 2.903 2.963 49,304 +0.02(+0.66%)
May 13, 2020 3.069 3.129 2.943 2.943 19,751 -0.09(-2.86%)
May 12, 2020 3.003 3.129 2.996 3.030 40,971 -0.07(-2.34%)
May 11, 2020 3.069 3.162 3.009 3.102 56,389 -0.10(-3.12%)
May 08, 2020 3.129 3.322 3.116 3.202 63,536 -0.07(-2.24%)
May 07, 2020 3.249 3.349 3.189 3.276 45,442 -0.11(-3.15%)
May 06, 2020 3.329 3.437 3.276 3.382 7,355 -0.00(-0.10%)
May 05, 2020 3.382 3.422 3.349 3.385 28,649 -0.00(-0.02%)
May 04, 2020 3.282 3.495 3.282 3.386 44,029 +0.10(+2.95%)
May 01, 2020 3.469 3.608 3.282 3.289 129,325 -0.24(-6.79%)
Apr 30, 2020 3.475 3.655 3.429 3.529 236,222 -0.14(-3.81%)
Apr 29, 2020 3.342 3.981 3.309 3.668 242,852 +0.33(+9.76%)
Apr 28, 2020 3.282 3.389 3.282 3.342 50,002 -0.03(-0.99%)
Apr 27, 2020 3.296 3.455 3.276 3.375 52,735 +0.09(+2.63%)
Apr 24, 2020 3.409 3.432 3.229 3.289 42,357 -0.12(-3.52%)
Apr 23, 2020 3.329 3.495 3.315 3.409 99,996 -0.01(-0.20%)
Apr 22, 2020 3.429 3.490 3.385 3.415 21,561 -0.05(-1.35%)
Apr 21, 2020 3.395 3.529 3.362 3.462 33,128 -0.06(-1.70%)
Apr 20, 2020 3.362 3.841 3.345 3.522 89,431 +0.19(+5.80%)
Apr 17, 2020 3.209 3.365 3.209 3.329 90,422 +0.04(+1.18%)
Apr 16, 2020 3.222 3.365 3.176 3.290 13,220 +0.05(+1.68%)
Apr 15, 2020 3.189 3.296 3.119 3.236 24,519 -0.11(-3.38%)
Apr 14, 2020 3.362 3.509 3.282 3.349 78,103 -0.32(-8.71%)
Apr 13, 2020 4.015 4.028 3.668 3.668 21,657 -0.29(-7.29%)
Apr 09, 2020 3.915 4.061 3.762 3.957 67,291 +0.23(+6.13%)
Apr 08, 2020 3.841 3.841 3.577 3.728 23,657 +0.00(+0.00%)
Apr 07, 2020 3.801 3.801 3.495 3.728 54,480 +0.01(+0.36%)
Apr 06, 2020 3.402 3.725 3.389 3.715 27,727 +0.42(+12.73%)
Apr 03, 2020 3.549 3.549 3.196 3.296 7,810 -0.12(-3.41%)
Apr 02, 2020 3.402 3.429 3.194 3.412 20,026 -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.