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

Flex Lng Ltd (NY: FLNG )

29.43 +0.21 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2020 5.260 5.326 5.200 5.266 18,919 -0.05(-0.88%)
Nov 27, 2020 5.359 5.359 5.186 5.313 28,688 -0.02(-0.37%)
Nov 25, 2020 5.113 5.386 5.066 5.333 56,777 +0.15(+2.96%)
Nov 24, 2020 5.246 5.486 5.039 5.180 184,040 -0.18(-3.35%)
Nov 23, 2020 5.100 5.526 5.100 5.359 53,592 +0.27(+5.23%)
Nov 20, 2020 5.133 5.168 4.982 5.093 40,104 +0.13(+2.68%)
Nov 19, 2020 4.827 4.980 4.820 4.960 35,789 -0.01(-0.27%)
Nov 18, 2020 4.694 4.987 4.694 4.973 36,011 +0.31(+6.56%)
Nov 17, 2020 4.780 4.803 4.594 4.667 118,539 +0.03(+0.57%)
Nov 16, 2020 4.660 4.694 4.614 4.640 34,371 +0.01(+0.14%)
Nov 13, 2020 4.700 4.704 4.600 4.634 16,672 +0.30(+6.91%)
Nov 12, 2020 4.687 4.687 4.334 4.334 21,225 -0.35(-7.40%)
Nov 11, 2020 4.707 4.714 4.620 4.680 32,368 +0.00(+0.07%)
Nov 10, 2020 4.614 4.707 4.614 4.677 26,013 +0.10(+2.11%)
Nov 09, 2020 4.591 4.630 4.407 4.580 17,354 +0.05(+1.18%)
Nov 06, 2020 4.680 4.680 4.527 4.527 1,802 -0.15(-3.27%)
Nov 05, 2020 4.680 4.694 4.560 4.680 19,624 -0.03(-0.57%)
Nov 04, 2020 4.634 4.750 4.594 4.707 27,628 +0.23(+5.21%)
Nov 03, 2020 4.427 4.547 4.334 4.474 23,786 +0.05(+1.05%)
Nov 02, 2020 4.334 4.554 4.261 4.427 33,040 +0.19(+4.53%)
Oct 30, 2020 4.381 4.381 4.181 4.236 17,573 -0.09(-2.12%)
Oct 29, 2020 4.281 4.467 4.188 4.327 22,073 +0.17(+4.00%)
Oct 28, 2020 4.327 4.401 4.128 4.161 19,561 -0.37(-8.22%)
Oct 27, 2020 4.647 4.660 4.481 4.534 5,213 -0.16(-3.40%)
Oct 26, 2020 4.714 4.754 4.647 4.694 9,592 -0.09(-1.81%)
Oct 23, 2020 4.767 4.893 4.764 4.780 18,024 -0.05(-0.97%)
Oct 22, 2020 4.734 4.873 4.694 4.827 42,551 +0.17(+3.57%)
Oct 21, 2020 4.680 4.687 4.560 4.660 17,713 +0.12(+2.58%)
Oct 20, 2020 4.620 4.727 4.543 4.543 12,319 -0.06(-1.39%)
Oct 19, 2020 4.607 4.880 4.547 4.607 53,751 -0.01(-0.29%)
Oct 16, 2020 4.674 4.674 4.564 4.620 22,230 +0.06(+1.31%)
Oct 15, 2020 4.540 4.680 4.405 4.560 15,992 +0.11(+2.39%)
Oct 14, 2020 4.501 4.660 4.414 4.454 27,589 +0.04(+0.98%)
Oct 13, 2020 4.434 4.494 4.274 4.411 13,039 -0.18(-3.85%)
Oct 12, 2020 4.614 4.767 4.467 4.587 33,342 +0.23(+5.19%)
Oct 09, 2020 4.521 4.527 4.326 4.361 27,637 -0.11(-2.38%)
Oct 08, 2020 4.221 4.580 4.221 4.467 71,397 +0.26(+6.17%)
Oct 07, 2020 4.061 4.254 4.041 4.208 55,925 +0.24(+6.04%)
Oct 06, 2020 3.961 3.995 3.815 3.968 10,349 +0.03(+0.85%)
Oct 05, 2020 3.835 3.941 3.815 3.935 28,570 +0.15(+3.87%)
Oct 02, 2020 3.795 3.795 3.558 3.788 55,725 -0.01(-0.18%)
Oct 01, 2020 3.768 3.854 3.708 3.795 22,443 -0.03(-0.68%)
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%)
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.