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

Flex Lng Ltd (NY: FLNG )

29.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 3.628 3.662 3.588 3.608 22,569 -0.05(-1.45%)
Aug 28, 2020 3.568 3.728 3.542 3.662 14,269 +0.11(+3.00%)
Aug 27, 2020 3.535 3.622 3.482 3.555 56,955 -0.13(-3.61%)
Aug 26, 2020 3.642 3.728 3.622 3.688 28,284 -0.07(-1.94%)
Aug 25, 2020 3.782 3.782 3.716 3.761 19,161 +0.03(+0.71%)
Aug 24, 2020 3.708 3.762 3.662 3.735 43,547 +0.11(+2.94%)
Aug 21, 2020 3.522 3.628 3.478 3.628 32,293 +0.01(+0.37%)
Aug 20, 2020 3.655 3.668 3.529 3.615 39,813 -0.11(-2.98%)
Aug 19, 2020 3.768 3.768 3.688 3.726 64,188 -0.26(-6.41%)
Aug 18, 2020 3.975 4.035 3.888 3.981 22,266 +0.09(+2.40%)
Aug 17, 2020 3.895 4.022 3.795 3.888 37,361 -0.01(-0.34%)
Aug 14, 2020 3.855 4.094 3.795 3.901 82,311 -0.19(-4.56%)
Aug 13, 2020 3.861 4.141 3.848 4.088 58,235 +0.17(+4.42%)
Aug 12, 2020 3.901 3.928 3.815 3.915 19,541 -0.03(-0.76%)
Aug 11, 2020 3.888 3.961 3.841 3.945 42,606 +0.07(+1.80%)
Aug 10, 2020 3.908 3.928 3.848 3.875 24,182 +0.09(+2.46%)
Aug 07, 2020 3.795 3.908 3.777 3.782 17,724 -0.05(-1.39%)
Aug 06, 2020 3.888 3.975 3.808 3.835 15,981 -0.03(-0.69%)
Aug 05, 2020 3.955 3.968 3.861 3.861 14,119 +0.03(+0.87%)
Aug 04, 2020 3.921 3.981 3.828 3.828 49,995 -0.15(-3.85%)
Aug 03, 2020 3.728 3.981 3.635 3.981 20,469 +0.27(+7.17%)
Jul 31, 2020 3.615 3.715 3.615 3.715 6,458 +0.08(+2.20%)
Jul 30, 2020 3.642 3.795 3.628 3.635 4,262 +0.00(+0.00%)
Jul 29, 2020 3.608 3.735 3.608 3.635 6,820 -0.02(-0.55%)
Jul 28, 2020 3.795 3.795 3.635 3.655 21,965 -0.18(-4.69%)
Jul 27, 2020 3.801 3.914 3.728 3.835 30,761 +0.01(+0.17%)
Jul 24, 2020 3.489 3.921 3.415 3.828 40,855 +0.26(+7.28%)
Jul 23, 2020 3.655 3.655 3.562 3.568 11,816 -0.07(-2.01%)
Jul 22, 2020 3.542 3.722 3.495 3.642 40,304 -0.02(-0.55%)
Jul 21, 2020 3.775 3.828 3.662 3.662 32,257 +0.00(+0.00%)
Jul 20, 2020 3.662 3.835 3.628 3.662 14,382 +0.16(+4.56%)
Jul 17, 2020 3.509 3.655 3.502 3.502 26,586 -0.03(-0.75%)
Jul 16, 2020 3.495 3.575 3.422 3.529 23,365 +0.04(+1.15%)
Jul 15, 2020 3.495 3.495 3.342 3.489 72,221 +0.13(+3.76%)
Jul 14, 2020 3.302 3.395 3.262 3.362 56,850 +0.20(+6.32%)
Jul 13, 2020 3.242 3.409 3.162 3.162 21,288 -0.12(-3.65%)
Jul 10, 2020 3.395 3.409 3.229 3.282 33,645 -0.09(-2.76%)
Jul 09, 2020 3.402 3.449 3.335 3.375 61,753 +0.07(+2.22%)
Jul 08, 2020 3.402 3.475 3.296 3.302 38,289 -0.05(-1.39%)
Jul 07, 2020 3.395 3.442 3.335 3.349 31,774 +0.08(+2.44%)
Jul 06, 2020 3.229 3.409 3.229 3.269 43,794 +0.14(+4.47%)
Jul 02, 2020 3.329 3.469 3.129 3.129 47,764 -0.20(-6.00%)
Jul 01, 2020 3.136 3.495 3.136 3.329 51,039 +0.25(+8.23%)
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%)
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.