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

Flex Lng Ltd (NY: FLNG )

26.09 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2021 13.13 13.36 13.05 13.27 126,149 +0.62(+4.90%)
Sep 29, 2021 12.81 12.88 12.64 12.65 106,763 -0.27(-2.11%)
Sep 28, 2021 12.94 13.07 12.76 12.93 133,106 -0.29(-2.23%)
Sep 27, 2021 12.87 13.63 12.92 13.22 171,199 +0.30(+2.34%)
Sep 24, 2021 12.62 13.02 12.49 12.92 54,116 +0.05(+0.40%)
Sep 23, 2021 12.88 12.94 12.68 12.87 126,247 +0.17(+1.34%)
Sep 22, 2021 12.52 12.79 12.47 12.70 50,664 +0.29(+2.38%)
Sep 21, 2021 12.31 12.43 12.23 12.40 53,579 +0.46(+3.89%)
Sep 20, 2021 12.32 12.52 11.69 11.94 187,044 -0.57(-4.54%)
Sep 17, 2021 12.58 12.81 12.39 12.51 159,278 +0.04(+0.36%)
Sep 16, 2021 12.48 12.51 12.34 12.46 126,031 +0.44(+3.68%)
Sep 15, 2021 12.09 12.17 11.95 12.02 97,122 -0.03(-0.24%)
Sep 14, 2021 12.17 12.17 11.92 12.05 74,887 +0.08(+0.68%)
Sep 13, 2021 11.90 12.17 11.73 11.97 93,045 +0.04(+0.37%)
Sep 10, 2021 11.62 12.02 11.62 11.92 153,093 +0.46(+4.05%)
Sep 09, 2021 11.36 11.54 11.36 11.46 32,647 +0.22(+1.97%)
Sep 08, 2021 11.33 11.37 11.14 11.24 22,696 -0.10(-0.85%)
Sep 07, 2021 11.25 11.50 11.21 11.33 50,925 +0.06(+0.52%)
Sep 03, 2021 11.31 11.43 11.25 11.28 101,474 -0.07(-0.65%)
Sep 02, 2021 11.44 11.61 11.17 11.35 110,580 +0.31(+2.81%)
Sep 01, 2021 10.92 11.11 10.85 11.04 113,825 -0.06(-0.53%)
Aug 31, 2021 10.99 11.11 10.81 11.10 113,916 -0.18(-1.59%)
Aug 30, 2021 11.28 11.38 11.21 11.28 83,694 +0.18(+1.62%)
Aug 27, 2021 10.97 11.18 10.83 11.10 52,591 -0.09(-0.80%)
Aug 26, 2021 11.08 11.24 11.03 11.19 25,077 +0.19(+1.73%)
Aug 25, 2021 10.99 11.18 10.93 11.00 77,658 -0.32(-2.86%)
Aug 24, 2021 11.02 11.41 11.02 11.32 71,618 +0.28(+2.54%)
Aug 23, 2021 10.73 11.11 10.68 11.04 61,027 +0.60(+5.78%)
Aug 20, 2021 10.39 10.72 10.32 10.44 86,001 -0.04(-0.41%)
Aug 19, 2021 10.44 10.71 10.31 10.48 94,288 -0.26(-2.41%)
Aug 18, 2021 10.55 10.93 10.48 10.74 137,146 +0.21(+1.95%)
Aug 17, 2021 10.11 10.72 10.06 10.53 435,628 -0.84(-7.42%)
Aug 16, 2021 10.80 11.40 10.75 11.38 174,293 +0.62(+5.74%)
Aug 13, 2021 10.34 10.83 10.28 10.76 112,710 +0.48(+4.68%)
Aug 12, 2021 9.963 10.37 9.963 10.28 67,467 +0.14(+1.42%)
Aug 11, 2021 9.942 10.18 9.942 10.14 51,797 +0.36(+3.67%)
Aug 10, 2021 9.525 9.949 9.482 9.777 64,603 -0.20(-2.02%)
Aug 09, 2021 10.14 10.26 9.863 9.978 77,067 +0.11(+1.17%)
Aug 06, 2021 9.963 10.04 9.701 9.863 46,542 +0.50(+5.29%)
Aug 05, 2021 9.432 9.554 9.360 9.367 23,005 -0.14(-1.44%)
Aug 04, 2021 9.496 9.619 9.410 9.504 25,694 -0.09(-0.90%)
Aug 03, 2021 9.547 9.613 9.410 9.590 48,879 -0.20(-2.05%)
Aug 02, 2021 9.690 9.819 9.626 9.791 53,106 +0.13(+1.34%)
Jul 30, 2021 9.597 9.748 9.457 9.662 68,579 +0.11(+1.13%)
Jul 29, 2021 9.575 9.619 9.426 9.554 23,335 +0.14(+1.53%)
Jul 28, 2021 9.374 9.539 9.238 9.410 19,588 +0.02(+0.23%)
Jul 27, 2021 9.389 9.496 9.223 9.389 110,996 -0.29(-2.97%)
Jul 26, 2021 9.698 9.805 9.554 9.676 36,345 -0.05(-0.52%)
Jul 23, 2021 9.654 9.834 9.554 9.726 44,767 -0.09(-0.88%)
Jul 22, 2021 9.805 9.834 9.613 9.812 34,053 +0.00(+0.00%)
Jul 21, 2021 9.259 9.856 9.245 9.812 107,760 +0.17(+1.79%)
Jul 20, 2021 9.087 9.690 9.015 9.640 119,978 +0.23(+2.44%)
Jul 19, 2021 9.216 9.604 8.979 9.410 104,568 -0.21(-2.17%)
Jul 16, 2021 9.949 9.999 9.188 9.619 248,037 -0.42(-4.22%)
Jul 15, 2021 9.877 10.19 9.714 10.04 96,370 -0.19(-1.83%)
Jul 14, 2021 10.36 10.36 10.11 10.23 37,870 -0.01(-0.07%)
Jul 13, 2021 10.21 10.30 10.08 10.24 77,551 -0.16(-1.52%)
Jul 12, 2021 10.13 10.52 10.03 10.39 89,147 +0.25(+2.48%)
Jul 09, 2021 10.03 10.34 9.970 10.14 73,675 +0.19(+1.95%)
Jul 08, 2021 9.640 10.10 9.626 9.949 176,583 -0.31(-3.01%)
Jul 07, 2021 10.02 10.38 10.02 10.26 133,828 +0.04(+0.42%)
Jul 06, 2021 10.16 10.29 10.01 10.21 136,973 -0.28(-2.67%)
Jul 02, 2021 10.40 10.62 10.33 10.49 43,985 -0.06(-0.61%)
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.