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

Flex Lng Ltd (NY: FLNG )

28.51 -0.02 (-0.07%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 13, 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 (%)
Dec 31, 2020 5.917 5.917 5.917 21,206 -0.02(-0.34%)
Dec 30, 2020 5.829 5.937 5.768 5.937 21,206 +0.26(+4.52%)
Dec 29, 2020 5.849 5.908 5.646 5.680 23,664 -0.16(-2.78%)
Dec 28, 2020 5.890 5.930 5.765 5.842 44,050 -0.02(-0.35%)
Dec 24, 2020 5.890 5.923 5.788 5.863 5,619 -0.04(-0.69%)
Dec 23, 2020 5.971 6.032 5.883 5.903 19,710 -0.11(-1.91%)
Dec 22, 2020 5.984 6.079 5.856 6.018 23,011 +0.24(+4.09%)
Dec 21, 2020 5.714 5.917 5.706 5.781 61,916 -0.24(-3.93%)
Dec 18, 2020 6.079 6.126 5.989 6.018 36,675 +0.01(+0.11%)
Dec 17, 2020 6.072 6.082 5.856 6.011 46,254 -0.28(-4.41%)
Dec 16, 2020 5.984 6.620 5.823 6.289 110,989 +0.41(+6.90%)
Dec 15, 2020 5.978 6.059 5.781 5.883 35,137 +0.05(+0.93%)
Dec 14, 2020 6.045 6.045 5.734 5.829 61,588 +0.22(+3.98%)
Dec 11, 2020 5.511 5.714 5.437 5.606 72,611 +0.27(+5.07%)
Dec 10, 2020 5.139 5.410 5.139 5.335 147,257 +0.16(+3.00%)
Dec 09, 2020 5.288 5.335 5.071 5.180 36,802 -0.21(-3.89%)
Dec 08, 2020 5.241 5.511 5.234 5.389 51,461 +0.06(+1.14%)
Dec 07, 2020 5.342 5.410 5.308 5.329 42,703 -0.11(-2.11%)
Dec 04, 2020 5.295 5.443 5.207 5.443 78,379 +0.07(+1.26%)
Dec 03, 2020 5.396 5.396 5.247 5.376 68,817 +0.05(+0.95%)
Dec 02, 2020 5.261 5.491 5.254 5.325 20,891 +0.17(+3.35%)
Dec 01, 2020 5.286 5.286 5.058 5.153 12,660 -0.13(-2.40%)
Nov 30, 2020 5.273 5.340 5.213 5.279 18,872 -0.05(-0.88%)
Nov 27, 2020 5.373 5.373 5.199 5.326 28,616 -0.02(-0.37%)
Nov 25, 2020 5.126 5.400 5.079 5.346 56,634 +0.15(+2.96%)
Nov 24, 2020 5.259 5.500 5.052 5.193 183,577 -0.18(-3.35%)
Nov 23, 2020 5.113 5.540 5.113 5.373 53,458 +0.27(+5.23%)
Nov 20, 2020 5.146 5.181 4.995 5.106 40,003 +0.13(+2.68%)
Nov 19, 2020 4.839 4.992 4.832 4.972 35,699 -0.01(-0.27%)
Nov 18, 2020 4.705 4.999 4.705 4.986 35,920 +0.31(+6.56%)
Nov 17, 2020 4.792 4.816 4.605 4.679 118,241 +0.03(+0.57%)
Nov 16, 2020 4.672 4.705 4.625 4.652 34,284 +0.01(+0.14%)
Nov 13, 2020 4.712 4.715 4.612 4.645 16,630 +0.30(+6.91%)
Nov 12, 2020 4.699 4.699 4.345 4.345 21,171 -0.35(-7.40%)
Nov 11, 2020 4.719 4.725 4.632 4.692 32,287 +0.00(+0.07%)
Nov 10, 2020 4.625 4.719 4.625 4.689 25,948 +0.10(+2.11%)
Nov 09, 2020 4.602 4.642 4.418 4.592 17,310 +0.05(+1.18%)
Nov 06, 2020 4.692 4.692 4.539 4.539 1,797 -0.15(-3.27%)
Nov 05, 2020 4.692 4.705 4.572 4.692 19,574 -0.03(-0.57%)
Nov 04, 2020 4.645 4.762 4.605 4.719 27,559 +0.23(+5.21%)
Nov 03, 2020 4.438 4.559 4.345 4.485 23,726 +0.05(+1.05%)
Nov 02, 2020 4.345 4.565 4.272 4.438 32,957 +0.19(+4.53%)
Oct 30, 2020 4.392 4.392 4.192 4.246 17,529 -0.09(-2.12%)
Oct 29, 2020 4.292 4.479 4.198 4.338 22,018 +0.17(+4.00%)
Oct 28, 2020 4.338 4.412 4.138 4.171 19,511 -0.37(-8.22%)
Oct 27, 2020 4.659 4.672 4.492 4.545 5,200 -0.16(-3.40%)
Oct 26, 2020 4.725 4.766 4.659 4.705 9,567 -0.09(-1.81%)
Oct 23, 2020 4.779 4.906 4.776 4.792 17,979 -0.05(-0.97%)
Oct 22, 2020 4.745 4.886 4.705 4.839 42,444 +0.17(+3.57%)
Oct 21, 2020 4.692 4.699 4.572 4.672 17,669 +0.12(+2.58%)
Oct 20, 2020 4.632 4.739 4.554 4.554 12,288 -0.06(-1.39%)
Oct 19, 2020 4.619 4.892 4.559 4.619 53,616 -0.01(-0.29%)
Oct 16, 2020 4.685 4.685 4.575 4.632 22,174 +0.06(+1.31%)
Oct 15, 2020 4.552 4.692 4.417 4.572 15,952 +0.11(+2.39%)
Oct 14, 2020 4.512 4.672 4.425 4.465 27,520 +0.04(+0.98%)
Oct 13, 2020 4.445 4.505 4.285 4.422 13,006 -0.18(-3.85%)
Oct 12, 2020 4.625 4.779 4.479 4.599 33,258 +0.23(+5.19%)
Oct 09, 2020 4.532 4.539 4.337 4.372 27,568 -0.11(-2.38%)
Oct 08, 2020 4.232 4.592 4.232 4.479 71,218 +0.26(+6.17%)
Oct 07, 2020 4.071 4.265 4.051 4.218 55,784 +0.24(+6.04%)
Oct 06, 2020 3.971 4.005 3.824 3.978 10,323 +0.03(+0.85%)
Oct 05, 2020 3.844 3.951 3.824 3.945 28,498 +0.15(+3.87%)
Oct 02, 2020 3.804 3.804 3.567 3.798 55,585 -0.01(-0.18%)
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.