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 (%)
Feb 26, 2021 5.937 6.093 5.849 6.065 180,864 -0.04(-0.66%)
Feb 25, 2021 6.140 6.268 6.106 6.106 126,625 -0.22(-3.42%)
Feb 24, 2021 6.072 6.322 6.052 6.322 63,604 +0.28(+4.70%)
Feb 23, 2021 6.086 6.146 5.869 6.038 151,789 -0.18(-2.83%)
Feb 22, 2021 6.052 6.316 5.984 6.214 143,159 +0.15(+2.46%)
Feb 19, 2021 5.930 6.086 5.923 6.065 127,921 -0.04(-0.67%)
Feb 18, 2021 6.025 6.201 5.903 6.106 206,433 -0.28(-4.44%)
Feb 17, 2021 6.255 6.458 6.255 6.390 86,378 +0.10(+1.61%)
Feb 16, 2021 6.241 6.383 6.099 6.289 155,562 +0.31(+5.20%)
Feb 12, 2021 5.802 6.027 5.795 5.978 61,224 +0.22(+3.88%)
Feb 11, 2021 5.781 5.883 5.751 5.754 19,596 -0.08(-1.39%)
Feb 10, 2021 5.876 6.005 5.768 5.836 30,599 +0.11(+2.01%)
Feb 09, 2021 5.849 6.011 5.511 5.721 67,261 -0.05(-0.94%)
Feb 08, 2021 5.815 5.930 5.687 5.775 96,479 +0.11(+1.91%)
Feb 05, 2021 5.612 5.741 5.558 5.667 33,570 +0.04(+0.72%)
Feb 04, 2021 5.612 5.714 5.410 5.626 48,343 -0.07(-1.30%)
Feb 03, 2021 5.511 5.876 5.511 5.700 31,437 +0.28(+5.24%)
Feb 02, 2021 5.545 5.565 5.410 5.416 30,371 -0.05(-0.87%)
Feb 01, 2021 5.646 5.646 5.464 5.464 65,306 +0.00(+0.09%)
Jan 29, 2021 5.464 5.748 5.417 5.459 112,541 -0.02(-0.34%)
Jan 28, 2021 5.362 5.599 5.362 5.477 65,411 +0.17(+3.18%)
Jan 27, 2021 5.342 5.511 5.281 5.308 172,857 -0.47(-8.19%)
Jan 26, 2021 5.660 5.937 5.612 5.781 111,748 -0.04(-0.70%)
Jan 25, 2021 5.809 5.836 5.592 5.822 141,272 -0.25(-4.12%)
Jan 22, 2021 6.018 6.386 5.957 6.072 129,252 -0.18(-2.81%)
Jan 21, 2021 6.248 6.471 6.221 6.248 56,835 +0.09(+1.54%)
Jan 20, 2021 6.343 6.343 6.104 6.153 107,674 -0.35(-5.41%)
Jan 19, 2021 6.579 6.694 6.371 6.505 113,568 -0.37(-5.32%)
Jan 15, 2021 6.897 7.120 6.721 6.870 57,527 -0.01(-0.20%)
Jan 14, 2021 6.836 7.019 6.613 6.884 97,299 +0.04(+0.59%)
Jan 13, 2021 6.951 6.951 6.836 6.843 109,101 -0.23(-3.25%)
Jan 12, 2021 7.100 7.202 6.863 7.073 173,937 +0.35(+5.23%)
Jan 11, 2021 6.830 6.901 6.681 6.721 43,003 -0.18(-2.64%)
Jan 08, 2021 6.728 7.019 6.593 6.904 139,899 +0.47(+7.36%)
Jan 07, 2021 6.424 6.464 6.275 6.431 41,606 +0.01(+0.21%)
Jan 06, 2021 6.343 6.417 6.336 6.417 24,455 +0.08(+1.28%)
Jan 05, 2021 6.106 6.383 6.106 6.336 81,013 +0.45(+7.70%)
Jan 04, 2021 6.025 6.079 5.768 5.883 43,476 -0.03(-0.57%)
Dec 31, 2020 5.917 5.917 5.917 21,206 -0.02(-0.34%)
Dec 30, 2020 5.829 5.937 5.768 5.937 21,206 +0.26(+4.52%)
Dec 29, 2020 5.849 5.908 5.646 5.680 23,664 -0.16(-2.78%)
Dec 28, 2020 5.890 5.930 5.765 5.842 44,050 -0.02(-0.35%)
Dec 24, 2020 5.890 5.923 5.788 5.863 5,619 -0.04(-0.69%)
Dec 23, 2020 5.971 6.032 5.883 5.903 19,710 -0.11(-1.91%)
Dec 22, 2020 5.984 6.079 5.856 6.018 23,011 +0.24(+4.09%)
Dec 21, 2020 5.714 5.917 5.706 5.781 61,916 -0.24(-3.93%)
Dec 18, 2020 6.079 6.126 5.989 6.018 36,675 +0.01(+0.11%)
Dec 17, 2020 6.072 6.082 5.856 6.011 46,254 -0.28(-4.41%)
Dec 16, 2020 5.984 6.620 5.823 6.289 110,989 +0.41(+6.90%)
Dec 15, 2020 5.978 6.059 5.781 5.883 35,137 +0.05(+0.93%)
Dec 14, 2020 6.045 6.045 5.734 5.829 61,588 +0.22(+3.98%)
Dec 11, 2020 5.511 5.714 5.437 5.606 72,611 +0.27(+5.07%)
Dec 10, 2020 5.139 5.410 5.139 5.335 147,257 +0.16(+3.00%)
Dec 09, 2020 5.288 5.335 5.071 5.180 36,802 -0.21(-3.89%)
Dec 08, 2020 5.241 5.511 5.234 5.389 51,461 +0.06(+1.14%)
Dec 07, 2020 5.342 5.410 5.308 5.329 42,703 -0.11(-2.11%)
Dec 04, 2020 5.295 5.443 5.207 5.443 78,379 +0.07(+1.26%)
Dec 03, 2020 5.396 5.396 5.247 5.376 68,817 +0.05(+0.95%)
Dec 02, 2020 5.261 5.491 5.254 5.325 20,891 +0.17(+3.35%)
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.