Skip to main content

Flex Lng Ltd (NY: FLNG )

26.06 +0.26 (+1.01%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 25.76 25.89 25.58 25.80 200,517 +0.01(+0.04%)
Apr 19, 2024 25.34 25.84 25.34 25.79 252,060 +0.41(+1.62%)
Apr 18, 2024 25.51 25.63 25.31 25.38 261,720 -0.13(-0.51%)
Apr 17, 2024 25.39 25.77 25.33 25.51 245,311 +0.20(+0.79%)
Apr 16, 2024 25.12 25.35 24.95 25.31 332,881 +0.13(+0.52%)
Apr 15, 2024 25.49 25.53 25.12 25.18 266,230 -0.26(-1.02%)
Apr 12, 2024 25.87 26.19 25.35 25.44 251,230 -0.23(-0.90%)
Apr 11, 2024 25.70 25.82 25.39 25.67 198,686 +0.35(+1.38%)
Apr 10, 2024 25.38 25.50 25.22 25.32 233,434 -0.24(-0.94%)
Apr 09, 2024 25.75 25.84 25.50 25.56 188,565 -0.04(-0.16%)
Apr 08, 2024 25.65 25.80 25.47 25.60 226,020 -0.11(-0.43%)
Apr 05, 2024 25.88 25.89 25.63 25.71 146,977 -0.18(-0.70%)
Apr 04, 2024 26.26 26.28 25.89 25.89 212,272 -0.41(-1.56%)
Apr 03, 2024 25.93 26.43 25.93 26.30 342,704 +0.38(+1.47%)
Apr 02, 2024 25.63 25.99 25.51 25.92 240,543 +0.24(+0.93%)
Apr 01, 2024 25.59 25.85 25.46 25.68 221,887 +0.25(+0.98%)
Mar 28, 2024 25.32 25.54 25.25 25.43 278,371 +0.21(+0.83%)
Mar 27, 2024 25.11 25.25 25.03 25.22 249,443 +0.19(+0.76%)
Mar 26, 2024 25.28 25.30 25.00 25.03 222,279 -0.19(-0.75%)
Mar 25, 2024 25.18 25.46 25.11 25.22 162,107 +0.08(+0.32%)
Mar 22, 2024 25.20 25.29 25.07 25.14 215,605 -0.22(-0.87%)
Mar 21, 2024 25.13 25.46 25.03 25.36 271,081 +0.17(+0.67%)
Mar 20, 2024 25.15 25.24 24.84 25.19 304,855 -0.19(-0.75%)
Mar 19, 2024 25.13 25.48 25.10 25.38 237,770 +0.12(+0.48%)
Mar 18, 2024 25.40 25.44 25.08 25.26 354,049 -0.15(-0.59%)
Mar 15, 2024 25.50 25.72 25.40 25.41 284,746 -0.16(-0.63%)
Mar 14, 2024 25.59 25.69 25.21 25.57 201,961 -0.05(-0.20%)
Mar 13, 2024 25.65 25.82 25.49 25.62 233,928 +0.10(+0.39%)
Mar 12, 2024 25.47 25.61 25.33 25.52 304,180 +0.03(+0.12%)
Mar 11, 2024 25.34 25.50 25.11 25.49 259,032 +0.00(+0.00%)
Mar 08, 2024 25.50 25.61 25.26 25.49 407,837 +0.10(+0.39%)
Mar 07, 2024 25.16 25.39 25.06 25.39 277,371 +0.30(+1.20%)
Mar 06, 2024 25.23 25.53 25.05 25.09 474,313 +0.16(+0.64%)
Mar 05, 2024 25.00 25.39 24.83 24.93 465,766 +0.08(+0.32%)
Mar 04, 2024 25.35 25.52 24.82 24.85 452,004 -0.56(-2.20%)
Mar 01, 2024 25.28 25.68 25.25 25.41 279,910 +0.17(+0.67%)
Feb 29, 2024 25.12 25.68 25.00 25.24 432,688 +0.04(+0.16%)
Feb 28, 2024 24.37 25.54 24.34 25.20 975,379 +0.83(+3.41%)
Feb 27, 2024 24.36 24.61 24.16 24.37 672,808 -0.50(-2.01%)
Feb 26, 2024 25.00 25.15 24.64 24.87 574,604 -0.44(-1.74%)
Feb 23, 2024 25.20 25.46 24.83 25.31 475,240 +0.10(+0.40%)
Feb 22, 2024 25.57 25.65 25.12 25.21 572,426 -0.54(-2.10%)
Feb 21, 2024 26.03 26.26 25.67 25.75 543,338 -0.17(-0.67%)
Feb 20, 2024 26.00 26.14 25.67 25.92 437,827 -0.14(-0.52%)
Feb 16, 2024 26.24 26.27 25.99 26.06 392,530 -0.18(-0.70%)
Feb 15, 2024 25.25 26.39 25.25 26.25 489,676 +0.69(+2.70%)
Feb 14, 2024 25.65 25.77 25.30 25.56 341,089 +0.12(+0.46%)
Feb 13, 2024 25.63 25.74 25.22 25.44 375,757 -0.30(-1.17%)
Feb 12, 2024 25.26 25.99 25.26 25.74 399,766 +0.57(+2.28%)
Feb 09, 2024 25.32 25.54 24.97 25.17 712,936 -0.26(-1.03%)
Feb 08, 2024 26.04 26.07 25.37 25.43 719,631 -0.64(-2.46%)
Feb 07, 2024 26.64 27.21 25.48 26.07 1,542,200 -1.56(-5.66%)
Feb 06, 2024 27.50 27.87 27.36 27.64 362,880 -0.04(-0.14%)
Feb 05, 2024 27.87 27.90 27.31 27.67 467,382 -0.32(-1.15%)
Feb 02, 2024 28.42 28.50 27.92 27.99 588,323 -1.08(-3.71%)
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.