Skip to main content

Flex Lng Ltd (NY: FLNG )

26.76 +0.32 (+1.21%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 26.96 27.13 26.66 26.75 372,602 -0.12(-0.45%)
Dec 28, 2023 27.17 27.37 26.87 26.87 323,015 -0.33(-1.22%)
Dec 27, 2023 27.43 27.57 27.15 27.20 219,083 -0.28(-1.00%)
Dec 26, 2023 27.69 27.70 27.40 27.47 310,236 -0.21(-0.76%)
Dec 22, 2023 27.61 27.81 27.61 27.69 200,388 +0.17(+0.64%)
Dec 21, 2023 27.44 27.58 27.31 27.51 201,132 +0.20(+0.74%)
Dec 20, 2023 27.60 27.83 27.26 27.31 271,929 -0.21(-0.77%)
Dec 19, 2023 27.36 27.55 27.27 27.52 221,202 +0.30(+1.12%)
Dec 18, 2023 27.52 27.77 27.11 27.22 275,332 +0.35(+1.30%)
Dec 15, 2023 26.93 26.99 26.69 26.87 486,333 +0.19(+0.72%)
Dec 14, 2023 26.97 27.10 26.56 26.67 319,217 +0.22(+0.83%)
Dec 13, 2023 25.95 26.50 25.83 26.45 296,737 +0.52(+2.02%)
Dec 12, 2023 25.83 26.11 25.63 25.93 417,235 -0.11(-0.42%)
Dec 11, 2023 26.33 26.33 25.96 26.04 291,152 -0.39(-1.46%)
Dec 08, 2023 26.16 26.44 26.16 26.42 235,074 +0.36(+1.38%)
Dec 07, 2023 26.19 26.37 25.82 26.07 460,884 -0.12(-0.46%)
Dec 06, 2023 26.34 26.60 26.11 26.19 477,783 -0.18(-0.70%)
Dec 05, 2023 26.60 26.67 26.36 26.37 408,664 -0.30(-1.14%)
Dec 04, 2023 26.69 26.88 26.43 26.67 307,423 -0.31(-1.16%)
Dec 01, 2023 26.65 27.04 26.54 26.99 246,910 +0.28(+1.03%)
Nov 30, 2023 26.73 26.90 26.47 26.71 541,264 -0.46(-1.69%)
Nov 29, 2023 26.90 27.27 26.62 27.17 521,416 +0.27(+0.99%)
Nov 28, 2023 27.52 27.61 26.89 26.90 550,140 -0.82(-2.96%)
Nov 27, 2023 28.26 28.27 27.57 27.72 461,868 -0.49(-1.75%)
Nov 24, 2023 28.19 28.44 28.08 28.21 346,035 +0.22(+0.80%)
Nov 22, 2023 27.61 28.11 27.45 27.99 485,331 +0.32(+1.16%)
Nov 21, 2023 27.88 28.00 27.53 27.67 424,364 -0.22(-0.80%)
Nov 20, 2023 28.11 28.14 27.74 27.89 414,039 -0.26(-0.92%)
Nov 17, 2023 27.77 28.49 27.74 28.15 478,521 +0.49(+1.78%)
Nov 16, 2023 27.77 27.90 27.55 27.66 201,738 -0.26(-0.93%)
Nov 15, 2023 27.95 28.27 27.84 27.92 356,138 -0.26(-0.92%)
Nov 14, 2023 28.01 28.28 27.79 28.18 365,384 +0.27(+0.96%)
Nov 13, 2023 27.62 27.96 27.60 27.91 198,758 +0.37(+1.33%)
Nov 10, 2023 27.47 27.65 27.31 27.54 232,695 +0.01(+0.03%)
Nov 09, 2023 27.30 27.74 27.30 27.53 215,572 +0.33(+1.22%)
Nov 08, 2023 27.96 28.84 26.94 27.20 571,783 -0.21(-0.78%)
Nov 07, 2023 27.79 27.93 27.38 27.42 220,747 -0.53(-1.89%)
Nov 06, 2023 28.37 28.38 27.78 27.95 239,913 +0.12(+0.42%)
Nov 03, 2023 28.05 28.10 27.62 27.83 232,080 -0.06(-0.22%)
Nov 02, 2023 27.53 27.95 27.29 27.89 261,404 +0.37(+1.33%)
Nov 01, 2023 27.36 27.60 27.25 27.53 171,206 +0.20(+0.72%)
Oct 31, 2023 27.09 27.44 26.88 27.33 148,640 +0.30(+1.09%)
Oct 30, 2023 27.30 27.47 26.88 27.03 161,962 -0.08(-0.30%)
Oct 27, 2023 27.03 27.21 26.86 27.11 129,669 -0.05(-0.20%)
Oct 26, 2023 27.21 27.34 26.97 27.17 144,875 -0.20(-0.72%)
Oct 25, 2023 27.26 27.50 27.24 27.36 130,134 +0.07(+0.26%)
Oct 24, 2023 27.20 27.57 27.12 27.29 175,860 +0.29(+1.06%)
Oct 23, 2023 26.93 27.42 26.62 27.01 199,138 -0.16(-0.59%)
Oct 20, 2023 27.27 27.49 27.06 27.17 199,179 -0.13(-0.49%)
Oct 19, 2023 27.68 27.74 27.27 27.30 222,299 -0.60(-2.15%)
Oct 18, 2023 27.71 28.07 27.62 27.90 294,904 +0.12(+0.42%)
Oct 17, 2023 27.52 28.02 27.49 27.79 223,175 +0.14(+0.52%)
Oct 16, 2023 27.57 27.84 27.45 27.64 198,519 +0.13(+0.46%)
Oct 13, 2023 27.09 27.67 27.04 27.52 235,768 +0.59(+2.19%)
Oct 12, 2023 27.10 27.19 26.78 26.93 240,394 +0.00(+0.00%)
Oct 11, 2023 26.90 27.14 26.76 26.93 289,483 -0.08(-0.30%)
Oct 10, 2023 26.98 27.38 26.81 27.01 311,374 +0.21(+0.80%)
Oct 09, 2023 26.22 27.08 26.20 26.79 906,811 +0.74(+2.85%)
Oct 06, 2023 25.96 26.35 25.59 26.05 238,074 +0.07(+0.28%)
Oct 05, 2023 25.06 25.98 25.04 25.98 373,593 +0.71(+2.80%)
Oct 04, 2023 25.34 25.50 24.84 25.27 444,080 -0.47(-1.84%)
Oct 03, 2023 25.95 26.04 25.36 25.74 370,949 -0.38(-1.44%)
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.