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 (%)
Apr 30, 2020 3.484 3.664 3.437 3.537 235,629 -0.14(-3.81%)
Apr 29, 2020 3.351 3.991 3.317 3.678 242,242 +0.33(+9.76%)
Apr 28, 2020 3.290 3.397 3.290 3.351 49,877 -0.03(-0.99%)
Apr 27, 2020 3.304 3.464 3.284 3.384 52,602 +0.09(+2.63%)
Apr 24, 2020 3.417 3.441 3.237 3.297 42,251 -0.12(-3.52%)
Apr 23, 2020 3.337 3.504 3.324 3.417 99,745 -0.01(-0.19%)
Apr 22, 2020 3.437 3.499 3.393 3.424 21,507 -0.05(-1.35%)
Apr 21, 2020 3.404 3.537 3.371 3.471 33,045 -0.06(-1.70%)
Apr 20, 2020 3.371 3.851 3.354 3.531 89,206 +0.19(+5.80%)
Apr 17, 2020 3.217 3.374 3.217 3.337 90,195 +0.04(+1.18%)
Apr 16, 2020 3.230 3.374 3.184 3.298 13,187 +0.05(+1.68%)
Apr 15, 2020 3.197 3.304 3.127 3.244 24,457 -0.11(-3.38%)
Apr 14, 2020 3.371 3.517 3.290 3.357 77,906 -0.32(-8.71%)
Apr 13, 2020 4.025 4.038 3.678 3.678 21,603 -0.29(-7.29%)
Apr 09, 2020 3.925 4.071 3.771 3.967 67,122 +0.23(+6.13%)
Apr 08, 2020 3.851 3.851 3.586 3.738 23,597 +0.00(+0.00%)
Apr 07, 2020 3.811 3.811 3.504 3.738 54,343 +0.01(+0.36%)
Apr 06, 2020 3.411 3.735 3.397 3.724 27,657 +0.42(+12.73%)
Apr 03, 2020 3.557 3.557 3.204 3.304 7,790 -0.12(-3.41%)
Apr 02, 2020 3.411 3.437 3.202 3.421 19,976 -0.01(-0.29%)
Apr 01, 2020 3.477 3.477 3.337 3.431 23,491 +0.05(+1.38%)
Mar 31, 2020 3.264 3.471 3.264 3.384 64,731 +0.26(+8.33%)
Mar 30, 2020 3.003 3.254 2.923 3.124 59,203 +0.15(+5.17%)
Mar 27, 2020 3.077 3.120 2.736 2.970 159,715 -0.45(-13.09%)
Mar 26, 2020 2.810 3.838 2.676 3.417 149,754 +0.72(+26.73%)
Mar 25, 2020 2.777 2.777 2.570 2.696 70,757 -0.22(-7.55%)
Mar 24, 2020 2.670 2.917 2.670 2.917 12,120 +0.45(+18.43%)
Mar 23, 2020 2.450 2.536 2.389 2.463 152,410 -0.25(-9.34%)
Mar 20, 2020 2.490 2.747 2.450 2.716 156,269 +0.23(+9.41%)
Mar 19, 2020 2.470 2.530 2.269 2.483 131,337 -0.12(-4.62%)
Mar 18, 2020 2.716 2.716 2.536 2.603 88,942 -0.31(-10.55%)
Mar 17, 2020 2.703 3.061 2.703 2.910 58,905 -0.16(-5.22%)
Mar 16, 2020 2.803 3.255 2.760 3.070 70,106 -0.27(-8.00%)
Mar 13, 2020 3.504 3.664 3.311 3.337 27,717 +0.24(+7.76%)
Mar 12, 2020 2.716 3.167 2.716 3.097 21,159 -0.26(-7.75%)
Mar 11, 2020 3.604 3.624 3.287 3.357 48,354 -0.15(-4.19%)
Mar 10, 2020 3.871 3.871 3.471 3.504 28,988 +0.50(+16.67%)
Mar 09, 2020 3.207 3.257 2.840 3.003 87,275 -0.34(-10.07%)
Mar 06, 2020 3.307 3.378 3.224 3.340 120,305 -0.02(-0.66%)
Mar 05, 2020 3.334 3.594 3.281 3.362 146,921 -0.21(-5.79%)
Mar 04, 2020 3.533 3.582 3.477 3.568 58,145 -0.01(-0.38%)
Mar 03, 2020 3.593 3.769 3.582 3.582 76,336 -0.08(-2.26%)
Mar 02, 2020 3.637 3.709 3.566 3.665 47,826 +0.01(+0.30%)
Feb 28, 2020 3.626 3.753 3.610 3.654 93,994 -0.12(-3.21%)
Feb 27, 2020 3.599 3.990 3.533 3.775 141,546 +0.03(+0.74%)
Feb 26, 2020 3.720 3.841 3.670 3.747 95,037 -0.00(-0.00%)
Feb 25, 2020 3.830 3.858 3.725 3.748 98,305 -0.18(-4.63%)
Feb 24, 2020 3.858 4.067 3.723 3.929 77,353 -0.31(-7.40%)
Feb 21, 2020 4.177 4.282 4.078 4.243 49,719 -0.09(-1.99%)
Feb 20, 2020 4.194 4.329 4.194 4.329 12,593 +0.12(+2.96%)
Feb 19, 2020 4.172 4.221 4.114 4.205 16,042 +0.10(+2.55%)
Feb 18, 2020 4.106 4.106 4.078 4.100 11,194 +0.04(+0.95%)
Feb 14, 2020 4.111 4.112 4.023 4.062 14,335 -0.07(-1.73%)
Feb 13, 2020 4.111 4.172 4.095 4.133 23,402 -0.02(-0.53%)
Feb 12, 2020 4.232 4.238 4.128 4.155 97,042 -0.17(-3.83%)
Feb 11, 2020 4.144 4.381 4.092 4.321 121,336 +0.10(+2.35%)
Feb 10, 2020 4.051 4.227 3.995 4.221 45,365 +0.13(+3.23%)
Feb 07, 2020 4.194 4.194 3.968 4.089 104,700 -0.28(-6.31%)
Feb 06, 2020 4.447 4.447 4.238 4.365 77,719 -0.26(-5.71%)
Feb 05, 2020 4.519 4.668 4.519 4.629 17,229 +0.05(+1.08%)
Feb 04, 2020 4.684 4.684 4.549 4.580 25,186 -0.04(-0.95%)
Feb 03, 2020 4.574 4.684 4.547 4.624 34,349 +0.02(+0.33%)
Jan 31, 2020 4.574 4.673 4.552 4.608 13,064 +0.03(+0.57%)
Jan 30, 2020 4.657 4.657 4.524 4.582 106,560 -0.07(-1.60%)
Jan 29, 2020 4.767 4.767 4.625 4.657 52,290 -0.11(-2.31%)
Jan 28, 2020 4.679 4.772 4.559 4.767 94,406 +0.07(+1.57%)
Jan 27, 2020 4.629 4.706 4.583 4.694 14,727 -0.08(-1.65%)
Jan 24, 2020 4.993 5.052 4.767 4.772 43,912 -0.22(-4.42%)
Jan 23, 2020 5.191 5.191 4.932 4.993 138,888 -0.41(-7.65%)
Jan 22, 2020 5.428 5.434 5.220 5.406 137,420 -0.33(-5.67%)
Jan 21, 2020 5.456 5.731 5.329 5.731 277,545 +0.22(+4.00%)
Jan 17, 2020 5.583 5.616 5.489 5.511 130,467 -0.01(-0.10%)
Jan 16, 2020 5.428 5.621 5.401 5.516 47,753 +0.09(+1.62%)
Jan 15, 2020 5.346 5.489 5.180 5.428 69,650 -0.02(-0.40%)
Jan 14, 2020 5.390 5.450 5.372 5.450 25,442 -0.01(-0.10%)
Jan 13, 2020 5.539 5.569 5.428 5.456 27,162 -0.18(-3.23%)
Jan 10, 2020 5.787 5.787 5.621 5.638 11,250 -0.06(-0.97%)
Jan 09, 2020 5.621 5.814 5.616 5.693 14,120 +0.05(+0.88%)
Jan 08, 2020 5.621 5.676 5.500 5.643 53,948 -0.09(-1.54%)
Jan 07, 2020 5.676 5.897 5.572 5.731 58,155 +0.00(+0.09%)
Jan 06, 2020 5.731 5.731 5.607 5.726 18,102 -0.19(-3.24%)
Jan 03, 2020 6.001 6.001 5.853 5.918 5,080 -0.04(-0.66%)
Jan 02, 2020 6.001 6.057 5.858 5.957 18,454 -0.05(-0.80%)
Dec 31, 2019 5.825 6.007 5.825 6.006 10,887 +0.08(+1.39%)
Dec 30, 2019 5.924 5.924 5.787 5.923 15,919 -0.09(-1.48%)
Dec 27, 2019 6.090 6.090 5.884 6.012 16,694 -0.26(-4.21%)
Dec 26, 2019 6.470 6.470 6.277 6.277 4,146 -0.08(-1.30%)
Dec 24, 2019 6.316 6.360 6.316 6.360 6,532 +0.04(+0.70%)
Dec 23, 2019 5.919 6.503 5.919 6.316 16,761 +0.42(+7.20%)
Dec 20, 2019 5.814 5.910 5.676 5.891 37,561 -0.17(-2.73%)
Dec 19, 2019 5.401 6.101 5.365 6.057 50,673 +0.65(+12.02%)
Dec 18, 2019 5.401 5.407 5.180 5.407 37,668 -0.14(-2.57%)
Dec 17, 2019 5.318 5.549 5.318 5.549 17,868 +0.38(+7.37%)
Dec 16, 2019 5.142 5.263 5.142 5.168 8,332 +0.07(+1.39%)
Dec 13, 2019 5.241 5.241 5.098 5.098 7,258 -0.09(-1.70%)
Dec 12, 2019 5.114 5.191 5.114 5.186 3,024 -0.10(-1.98%)
Dec 11, 2019 5.180 5.291 5.109 5.291 1,683 +0.11(+2.11%)
Dec 10, 2019 5.279 5.291 5.169 5.181 4,267 -0.03(-0.51%)
Dec 09, 2019 5.291 5.318 5.208 5.208 3,015 +0.00(+0.00%)
Dec 06, 2019 5.180 5.285 5.180 5.208 7,258 +0.19(+3.82%)
Dec 05, 2019 5.026 5.026 5.016 5.016 2,968 +0.00(+0.01%)
Dec 04, 2019 5.302 5.302 4.354 5.016 18,073 +0.45(+9.96%)
Dec 03, 2019 4.857 4.857 4.416 4.562 14,701 -0.38(-7.67%)
Dec 02, 2019 4.740 4.941 4.681 4.941 9,732 +0.20(+4.22%)
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%)
Sep 03, 2019 4.872 4.872 4.759 4.759 3,603 -0.07(-1.52%)
Aug 30, 2019 4.955 4.955 4.833 4.833 2,241 +0.01(+0.20%)
Aug 29, 2019 4.901 4.936 4.823 4.823 3,558 -0.06(-1.21%)
Aug 28, 2019 4.808 4.882 4.784 4.882 8,089 -0.00(-0.10%)
Aug 27, 2019 4.995 4.995 4.887 4.887 1,775 -0.11(-2.21%)
Aug 26, 2019 4.882 4.997 4.867 4.997 8,450 +0.17(+3.51%)
Aug 23, 2019 4.906 4.970 4.828 4.828 12,636 -0.13(-2.57%)
Aug 22, 2019 5.225 5.225 4.955 4.955 9,658 -0.18(-3.58%)
Aug 21, 2019 5.029 5.250 5.029 5.139 3,766 +0.23(+4.59%)
Aug 20, 2019 4.995 4.995 4.789 4.914 9,609 -0.02(-0.35%)
Aug 19, 2019 4.794 4.931 4.758 4.931 17,456 +0.29(+6.35%)
Aug 16, 2019 4.612 4.671 4.524 4.637 20,585 +0.07(+1.61%)
Aug 15, 2019 4.892 4.892 4.476 4.563 14,943 -0.33(-6.69%)
Aug 14, 2019 5.176 5.176 4.808 4.890 27,195 -0.26(-5.13%)
Aug 13, 2019 5.103 5.201 5.029 5.154 10,088 -0.10(-1.85%)
Aug 12, 2019 5.480 5.480 5.251 5.251 7,045 -0.11(-2.14%)
Aug 09, 2019 5.451 5.451 5.366 5.366 1,426 +0.02(+0.34%)
Aug 08, 2019 5.456 5.456 5.348 5.348 4,219 -0.05(-0.91%)
Aug 07, 2019 5.765 5.765 5.397 5.397 12,862 -0.34(-5.90%)
Aug 06, 2019 5.701 5.736 5.701 5.736 2,227 +0.04(+0.78%)
Aug 05, 2019 5.888 5.888 5.691 5.691 6,379 -0.33(-5.46%)
Aug 02, 2019 5.912 6.133 5.912 6.020 5,910 +0.01(+0.16%)
Aug 01, 2019 6.261 6.261 6.010 6.010 4,785 -0.18(-2.90%)
Jul 31, 2019 6.236 6.236 6.190 6.190 933 +0.08(+1.33%)
Jul 30, 2019 6.221 6.221 6.108 6.108 3,509 -0.01(-0.16%)
Jul 29, 2019 6.329 6.329 6.108 6.118 8,943 -0.11(-1.73%)
Jul 26, 2019 6.501 6.501 6.216 6.226 11,209 -0.27(-4.23%)
Jul 25, 2019 6.575 6.614 6.391 6.501 5,264 +0.17(+2.71%)
Jul 24, 2019 6.329 6.332 6.329 6.329 5,747 +0.00(+0.08%)
Jul 23, 2019 6.280 6.378 6.280 6.324 2,492 +0.02(+0.31%)
Jul 22, 2019 6.300 6.329 6.214 6.305 5,046 +0.25(+4.05%)
Jul 19, 2019 6.059 6.059 6.059 6.059 611 +0.02(+0.41%)
Jul 18, 2019 5.986 6.035 5.917 6.035 5,686 +0.01(+0.24%)
Jul 17, 2019 6.378 6.378 6.007 6.020 21,973 -0.53(-8.09%)
Jul 16, 2019 6.761 6.761 6.550 6.550 41,680 -0.09(-1.33%)
Jul 15, 2019 6.280 6.810 6.280 6.638 25,947 +0.36(+5.79%)
Jul 12, 2019 6.235 6.275 6.235 6.275 1,426 +0.14(+2.32%)
Jul 11, 2019 6.108 6.133 6.108 6.133 2,879 +0.05(+0.81%)
Jul 10, 2019 5.888 6.084 5.888 6.084 7,231 +0.25(+4.20%)
Jul 09, 2019 5.888 5.937 5.839 5.839 116,465 -0.05(-0.83%)
Jul 08, 2019 5.839 5.937 5.839 5.888 3,362 +0.17(+2.92%)
Jul 05, 2019 5.721 5.721 5.721 5.721 203 +0.00(+0.00%)
Jul 03, 2019 5.780 5.839 5.721 5.721 1,222 -0.07(-1.19%)
Jul 02, 2019 5.755 5.814 5.740 5.790 1,632 -0.05(-0.83%)
Jul 01, 2019 5.839 5.863 5.839 5.839 1,314 +0.05(+0.85%)
Jun 28, 2019 5.790 5.790 5.790 5.790 815 +0.05(+0.85%)
Jun 27, 2019 5.740 5.740 5.740 5.740 315 -0.02(-0.43%)
Jun 26, 2019 5.996 5.996 5.765 5.765 3,028 -0.12(-2.08%)
Jun 25, 2019 5.888 5.888 5.814 5.888 6,511 +0.00(+0.00%)
Jun 24, 2019 5.927 5.961 5.888 5.888 6,336 +0.00(+0.00%)
Jun 21, 2019 5.860 5.888 5.860 5.888 1,222 +0.04(+0.73%)
Jun 20, 2019 5.888 5.888 5.814 5.845 7,791 -0.04(-0.73%)
Jun 19, 2019 5.691 5.888 5.691 5.888 9,934 +0.27(+4.80%)
Jun 18, 2019 5.544 5.618 5.544 5.618 3,648 +0.12(+2.14%)
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.