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

Flex Lng Ltd (NY: FLNG )

28.53 +0.60 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 3.710 3.835 3.710 3.821 10,769 +0.12(+3.22%)
Sep 29, 2020 3.742 3.815 3.668 3.702 51,156 +0.01(+0.36%)
Sep 28, 2020 3.675 3.695 3.648 3.688 22,794 +0.09(+2.40%)
Sep 25, 2020 3.535 3.662 3.489 3.602 20,427 +0.17(+5.05%)
Sep 24, 2020 3.482 3.608 3.429 3.429 45,420 -0.10(-2.83%)
Sep 23, 2020 3.635 3.708 3.529 3.529 36,100 -0.11(-2.93%)
Sep 22, 2020 3.735 3.735 3.635 3.635 29,068 -0.03(-0.73%)
Sep 21, 2020 3.675 3.778 3.615 3.662 11,128 -0.14(-3.68%)
Sep 18, 2020 3.835 3.895 3.748 3.802 25,084 -0.09(-2.38%)
Sep 17, 2020 3.808 3.928 3.762 3.894 21,677 -0.02(-0.39%)
Sep 16, 2020 3.861 3.961 3.795 3.910 9,067 -0.01(-0.13%)
Sep 15, 2020 3.961 3.961 3.888 3.915 6,505 +0.01(+0.34%)
Sep 14, 2020 3.895 3.948 3.881 3.901 22,183 +0.11(+2.99%)
Sep 11, 2020 3.915 3.992 3.775 3.788 31,843 +0.08(+2.15%)
Sep 10, 2020 3.788 3.788 3.615 3.709 34,306 -0.13(-3.46%)
Sep 09, 2020 3.735 3.995 3.655 3.841 43,512 +0.07(+1.94%)
Sep 08, 2020 3.562 3.828 3.522 3.768 87,546 -0.15(-3.74%)
Sep 04, 2020 3.915 4.054 3.808 3.915 70,595 -0.02(-0.51%)
Sep 03, 2020 4.041 4.041 3.935 3.935 50,436 -0.32(-7.51%)
Sep 02, 2020 4.261 4.261 4.084 4.254 83,636 +0.27(+6.86%)
Sep 01, 2020 4.035 4.061 3.928 3.981 87,987 +0.37(+10.33%)
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%)
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.