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

Flex Lng Ltd (NY: FLNG )

26.60 +0.09 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2019 4.710 4.741 4.710 4.741 1,222 +0.09(+2.03%)
Nov 27, 2019 4.695 4.764 4.592 4.646 2,649 +0.03(+0.64%)
Nov 26, 2019 4.887 4.887 4.602 4.617 5,425 -0.17(-3.59%)
Nov 25, 2019 4.744 4.901 4.744 4.789 6,656 +0.03(+0.62%)
Nov 22, 2019 4.906 4.906 4.690 4.759 51,158 -0.20(-3.96%)
Nov 21, 2019 4.759 5.004 4.759 4.955 21,912 +0.38(+8.21%)
Nov 20, 2019 4.494 4.612 4.489 4.580 27,780 +0.09(+2.01%)
Nov 19, 2019 4.475 4.538 4.249 4.489 24,080 +0.08(+1.89%)
Nov 18, 2019 4.514 4.514 4.322 4.406 6,575 -0.17(-3.75%)
Nov 15, 2019 4.519 4.581 4.509 4.578 3,872 +0.07(+1.63%)
Nov 14, 2019 4.406 4.504 4.406 4.504 5,670 +0.16(+3.65%)
Nov 13, 2019 4.318 4.406 4.318 4.346 5,541 +0.08(+1.80%)
Nov 12, 2019 4.264 4.337 4.229 4.269 7,961 +0.00(+0.11%)
Nov 11, 2019 4.259 4.313 4.259 4.264 2,239 +0.01(+0.35%)
Nov 08, 2019 4.264 4.402 4.249 4.249 5,706 -0.07(-1.59%)
Nov 07, 2019 4.386 4.386 4.298 4.318 12,143 -0.01(-0.14%)
Nov 06, 2019 4.538 4.538 4.244 4.323 32,309 -0.19(-4.22%)
Nov 05, 2019 4.661 4.671 4.514 4.514 20,642 -0.09(-1.92%)
Nov 04, 2019 4.936 4.936 4.602 4.602 20,548 -0.33(-6.67%)
Nov 01, 2019 4.774 5.098 4.549 4.931 28,330 +0.22(+4.69%)
Oct 31, 2019 4.911 4.911 4.563 4.710 13,814 -0.20(-4.10%)
Oct 30, 2019 4.995 4.995 4.592 4.911 34,019 -0.09(-1.86%)
Oct 29, 2019 5.152 5.152 4.882 5.004 10,276 -0.15(-2.89%)
Oct 28, 2019 5.201 5.250 4.975 5.154 38,327 -0.42(-7.45%)
Oct 25, 2019 5.274 5.569 5.103 5.569 8,356 +0.22(+4.13%)
Oct 24, 2019 5.410 5.410 5.348 5.348 1,304 +0.05(+0.93%)
Oct 23, 2019 5.103 5.299 5.073 5.299 12,157 +0.14(+2.76%)
Oct 22, 2019 5.274 5.274 5.068 5.157 8,401 -0.33(-5.99%)
Oct 21, 2019 5.402 5.485 5.348 5.485 5,113 +0.09(+1.64%)
Oct 18, 2019 5.299 5.397 5.103 5.397 5,910 +0.05(+0.92%)
Oct 17, 2019 5.284 5.348 5.250 5.348 1,500 +0.10(+1.87%)
Oct 16, 2019 5.226 5.348 5.226 5.250 5,011 -0.14(-2.55%)
Oct 15, 2019 5.588 5.588 5.323 5.387 5,674 -0.19(-3.43%)
Oct 14, 2019 5.642 5.642 5.353 5.579 11,279 -0.15(-2.57%)
Oct 11, 2019 5.696 5.726 5.642 5.726 11,209 +0.25(+4.53%)
Oct 10, 2019 5.245 5.522 5.219 5.478 12,877 +0.23(+4.44%)
Oct 09, 2019 4.946 5.250 4.901 5.245 5,876 +0.34(+7.03%)
Oct 08, 2019 5.054 5.054 4.897 4.900 7,846 -0.15(-3.03%)
Oct 07, 2019 4.538 5.377 4.538 5.053 11,299 +0.46(+9.92%)
Oct 04, 2019 4.533 4.611 4.524 4.597 3,464 +0.06(+1.41%)
Oct 03, 2019 4.784 4.784 4.416 4.533 9,361 -0.14(-3.07%)
Oct 02, 2019 4.735 4.735 4.563 4.677 11,305 -0.06(-1.22%)
Oct 01, 2019 4.735 4.735 4.735 4.735 413 +0.00(+0.00%)
Sep 30, 2019 4.798 4.798 4.735 4.735 6,511 +0.00(+0.00%)
Sep 27, 2019 4.823 4.857 4.735 4.735 611 -0.05(-1.03%)
Sep 26, 2019 4.901 4.901 4.784 4.784 790 +0.04(+0.93%)
Sep 25, 2019 4.901 4.901 4.740 4.740 574 +0.02(+0.42%)
Sep 24, 2019 4.906 4.906 4.720 4.720 711 -0.04(-0.93%)
Sep 23, 2019 4.715 4.764 4.715 4.764 1,065 +0.00(+0.10%)
Sep 20, 2019 4.897 4.897 4.710 4.759 5,706 -0.14(-2.95%)
Sep 19, 2019 4.990 5.022 4.897 4.904 1,726 +0.03(+0.68%)
Sep 18, 2019 4.901 4.903 4.833 4.871 7,021 -0.03(-0.65%)
Sep 17, 2019 5.004 5.004 4.901 4.903 2,663 -0.02(-0.47%)
Sep 16, 2019 5.009 5.009 4.926 4.926 1,915 +0.02(+0.40%)
Sep 13, 2019 5.004 5.004 4.906 4.906 815 +0.00(+0.10%)
Sep 12, 2019 4.941 5.034 4.901 4.901 2,898 -0.13(-2.54%)
Sep 11, 2019 5.029 5.103 5.029 5.029 1,453 +0.09(+1.74%)
Sep 10, 2019 5.078 5.149 4.943 4.943 964 -0.07(-1.45%)
Sep 09, 2019 4.906 5.019 4.885 5.016 4,649 +0.18(+3.79%)
Sep 06, 2019 5.000 5.014 4.833 4.833 1,426 -0.08(-1.56%)
Sep 05, 2019 4.871 4.955 4.871 4.909 1,869 +0.10(+2.10%)
Sep 04, 2019 4.882 4.906 4.808 4.808 1,118 +0.05(+1.03%)
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.