Skip to main content

Flex Lng Ltd (NY: FLNG )

25.51 +0.29 (+1.15%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 30.17 30.51 29.98 30.29 308,963 +0.01(+0.03%)
Apr 27, 2023 29.40 30.30 29.25 30.28 456,340 +0.84(+2.87%)
Apr 26, 2023 29.87 29.97 29.31 29.43 359,184 -0.26(-0.89%)
Apr 25, 2023 29.94 30.02 29.55 29.70 301,585 -0.55(-1.83%)
Apr 24, 2023 30.05 30.54 30.01 30.25 553,522 +0.13(+0.44%)
Apr 21, 2023 30.26 30.58 29.96 30.12 348,098 -0.59(-1.92%)
Apr 20, 2023 30.71 30.86 30.47 30.71 241,074 -0.15(-0.49%)
Apr 19, 2023 31.10 31.23 30.60 30.86 339,953 -0.36(-1.16%)
Apr 18, 2023 31.37 31.56 31.04 31.22 397,342 +0.11(+0.34%)
Apr 17, 2023 30.91 31.47 30.78 31.12 500,216 +0.18(+0.60%)
Apr 14, 2023 30.60 31.04 30.46 30.93 430,899 -0.02(-0.06%)
Apr 13, 2023 30.02 31.07 29.88 30.95 567,875 +1.14(+3.84%)
Apr 12, 2023 29.68 29.94 29.44 29.80 522,622 +0.04(+0.15%)
Apr 11, 2023 29.40 29.95 29.20 29.76 519,393 +0.11(+0.36%)
Apr 10, 2023 29.53 30.54 29.40 29.65 681,673 +0.24(+0.81%)
Apr 06, 2023 28.85 29.82 28.08 29.42 1,796,865 +0.69(+2.39%)
Apr 05, 2023 28.49 28.74 28.18 28.73 292,027 +0.14(+0.49%)
Apr 04, 2023 29.13 29.14 28.36 28.59 317,929 -0.56(-1.93%)
Apr 03, 2023 29.34 29.60 28.50 29.15 527,461 -0.40(-1.37%)
Mar 31, 2023 28.95 29.56 28.87 29.56 397,891 +0.51(+1.76%)
Mar 30, 2023 29.01 29.12 28.69 29.05 292,989 -0.03(-0.09%)
Mar 29, 2023 28.38 29.21 28.38 29.07 400,269 +0.37(+1.29%)
Mar 28, 2023 28.61 28.76 28.43 28.70 190,928 +0.06(+0.22%)
Mar 27, 2023 28.53 28.95 28.12 28.64 310,145 +0.04(+0.15%)
Mar 24, 2023 28.38 28.87 28.12 28.60 303,379 -0.32(-1.10%)
Mar 23, 2023 29.23 29.93 28.48 28.91 433,022 -0.18(-0.61%)
Mar 22, 2023 29.32 30.04 28.92 29.09 414,512 -0.52(-1.75%)
Mar 21, 2023 29.03 29.82 29.00 29.61 514,925 +1.18(+4.15%)
Mar 20, 2023 27.68 28.77 27.60 28.43 522,010 +1.24(+4.56%)
Mar 17, 2023 27.13 27.47 26.37 27.19 792,835 -0.50(-1.81%)
Mar 16, 2023 27.17 27.94 26.71 27.69 614,025 -0.17(-0.60%)
Mar 15, 2023 28.08 28.36 27.03 27.86 853,728 -1.55(-5.27%)
Mar 14, 2023 29.22 29.86 28.93 29.41 346,796 +0.43(+1.49%)
Mar 13, 2023 28.52 29.49 28.22 28.98 549,816 -0.41(-1.41%)
Mar 10, 2023 29.92 30.15 29.14 29.39 432,688 -0.55(-1.85%)
Mar 09, 2023 30.62 30.81 29.85 29.94 370,964 -0.71(-2.33%)
Mar 08, 2023 30.78 30.94 30.30 30.66 432,696 +0.18(+0.58%)
Mar 07, 2023 30.80 30.81 30.24 30.48 435,965 -0.33(-1.06%)
Mar 06, 2023 31.19 31.25 30.45 30.81 518,995 -0.55(-1.77%)
Mar 03, 2023 30.89 31.56 30.81 31.36 424,927 +0.58(+1.89%)
Mar 02, 2023 30.37 30.81 30.03 30.78 336,854 +0.33(+1.10%)
Mar 01, 2023 30.71 30.93 30.21 30.45 273,958 -0.09(-0.29%)
Feb 28, 2023 30.97 31.04 30.49 30.53 386,618 -0.20(-0.66%)
Feb 27, 2023 30.45 31.01 30.45 30.74 651,681 +0.60(+1.99%)
Feb 24, 2023 29.92 30.22 29.43 30.14 630,152 -0.10(-0.32%)
Feb 23, 2023 29.96 30.51 29.96 30.24 754,577 +0.63(+2.14%)
Feb 22, 2023 29.58 30.20 28.20 29.60 1,023,066 -0.03(-0.09%)
Feb 21, 2023 29.87 30.26 29.33 29.63 1,061,946 -0.22(-0.74%)
Feb 17, 2023 29.53 29.92 29.17 29.85 675,444 +0.21(+0.72%)
Feb 16, 2023 29.15 29.94 28.76 29.64 1,036,272 +0.06(+0.20%)
Feb 15, 2023 29.12 29.77 28.72 29.58 809,970 -0.29(-0.97%)
Feb 14, 2023 29.62 30.74 29.17 29.87 1,717,620 +1.56(+5.49%)
Feb 13, 2023 27.93 28.71 27.65 28.31 716,936 +0.32(+1.13%)
Feb 10, 2023 27.78 28.17 27.35 28.00 464,750 +0.33(+1.21%)
Feb 09, 2023 27.18 27.95 27.05 27.66 971,474 +1.22(+4.62%)
Feb 08, 2023 26.64 26.94 26.17 26.44 279,322 -0.32(-1.18%)
Feb 07, 2023 26.37 26.98 26.21 26.76 312,976 +0.53(+2.02%)
Feb 06, 2023 26.17 26.69 26.11 26.23 383,877 +0.09(+0.33%)
Feb 03, 2023 26.05 26.83 25.99 26.14 613,060 -0.76(-2.83%)
Feb 02, 2023 27.09 27.17 26.51 26.90 366,871 -0.06(-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.