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 (%)
Jul 31, 2020 3.615 3.715 3.615 3.715 6,458 +0.08(+2.20%)
Jul 30, 2020 3.642 3.795 3.628 3.635 4,262 +0.00(+0.00%)
Jul 29, 2020 3.608 3.735 3.608 3.635 6,820 -0.02(-0.55%)
Jul 28, 2020 3.795 3.795 3.635 3.655 21,965 -0.18(-4.69%)
Jul 27, 2020 3.801 3.914 3.728 3.835 30,761 +0.01(+0.17%)
Jul 24, 2020 3.489 3.921 3.415 3.828 40,855 +0.26(+7.28%)
Jul 23, 2020 3.655 3.655 3.562 3.568 11,816 -0.07(-2.01%)
Jul 22, 2020 3.542 3.722 3.495 3.642 40,304 -0.02(-0.55%)
Jul 21, 2020 3.775 3.828 3.662 3.662 32,257 +0.00(+0.00%)
Jul 20, 2020 3.662 3.835 3.628 3.662 14,382 +0.16(+4.56%)
Jul 17, 2020 3.509 3.655 3.502 3.502 26,586 -0.03(-0.75%)
Jul 16, 2020 3.495 3.575 3.422 3.529 23,365 +0.04(+1.15%)
Jul 15, 2020 3.495 3.495 3.342 3.489 72,221 +0.13(+3.76%)
Jul 14, 2020 3.302 3.395 3.262 3.362 56,850 +0.20(+6.32%)
Jul 13, 2020 3.242 3.409 3.162 3.162 21,288 -0.12(-3.65%)
Jul 10, 2020 3.395 3.409 3.229 3.282 33,645 -0.09(-2.76%)
Jul 09, 2020 3.402 3.449 3.335 3.375 61,753 +0.07(+2.22%)
Jul 08, 2020 3.402 3.475 3.296 3.302 38,289 -0.05(-1.39%)
Jul 07, 2020 3.395 3.442 3.335 3.349 31,774 +0.08(+2.44%)
Jul 06, 2020 3.229 3.409 3.229 3.269 43,794 +0.14(+4.47%)
Jul 02, 2020 3.329 3.469 3.129 3.129 47,764 -0.20(-6.00%)
Jul 01, 2020 3.136 3.495 3.136 3.329 51,039 +0.25(+8.23%)
Jun 30, 2020 3.229 3.229 3.049 3.076 69,910 -0.07(-2.12%)
Jun 29, 2020 3.062 3.162 3.030 3.142 15,927 +0.11(+3.51%)
Jun 26, 2020 3.016 3.142 2.996 3.036 36,499 -0.06(-1.94%)
Jun 25, 2020 3.082 3.169 3.054 3.096 61,645 -0.01(-0.21%)
Jun 24, 2020 3.096 3.216 3.096 3.102 58,035 -0.02(-0.64%)
Jun 23, 2020 3.076 3.196 3.036 3.122 103,320 +0.01(+0.43%)
Jun 22, 2020 3.069 3.149 3.042 3.109 33,414 -0.06(-1.89%)
Jun 19, 2020 3.062 3.222 3.009 3.169 36,799 -0.04(-1.18%)
Jun 18, 2020 3.016 3.249 2.989 3.207 38,169 +0.06(+2.05%)
Jun 17, 2020 3.043 3.229 2.989 3.142 36,811 -0.01(-0.21%)
Jun 16, 2020 3.102 3.242 3.083 3.149 42,498 +0.01(+0.21%)
Jun 15, 2020 3.029 3.196 2.963 3.142 15,284 -0.09(-2.88%)
Jun 12, 2020 3.222 3.262 3.116 3.236 26,886 +0.20(+6.57%)
Jun 11, 2020 3.196 3.362 3.036 3.036 18,740 -0.35(-10.36%)
Jun 10, 2020 3.402 3.442 3.329 3.387 31,514 +0.02(+0.74%)
Jun 09, 2020 3.389 3.409 3.209 3.362 101,536 +0.02(+0.60%)
Jun 08, 2020 3.329 3.395 3.230 3.342 123,730 +0.11(+3.29%)
Jun 05, 2020 3.236 3.239 3.129 3.236 64,137 +0.10(+3.18%)
Jun 04, 2020 3.189 3.234 3.129 3.136 26,596 +0.02(+0.64%)
Jun 03, 2020 3.229 3.229 3.062 3.116 40,290 +0.01(+0.43%)
Jun 02, 2020 3.176 3.206 3.036 3.102 55,287 +0.01(+0.22%)
Jun 01, 2020 2.996 3.129 2.930 3.096 22,105 +0.03(+1.09%)
May 29, 2020 2.863 3.069 2.849 3.062 81,110 -0.03(-0.86%)
May 28, 2020 2.923 3.149 2.923 3.089 113,551 -0.11(-3.34%)
May 27, 2020 3.129 3.309 3.071 3.196 68,010 +0.03(+1.05%)
May 26, 2020 3.003 3.216 3.003 3.162 42,456 -0.07(-2.06%)
May 22, 2020 3.122 3.296 3.049 3.229 68,042 -0.09(-2.81%)
May 21, 2020 3.109 3.322 3.109 3.322 23,503 +0.15(+4.73%)
May 20, 2020 3.136 3.302 3.136 3.172 71,298 +0.25(+8.53%)
May 19, 2020 3.089 3.129 2.896 2.923 50,750 -0.10(-3.30%)
May 18, 2020 3.096 3.129 3.023 3.023 35,810 -0.04(-1.30%)
May 15, 2020 2.976 3.062 2.883 3.062 38,602 +0.10(+3.37%)
May 14, 2020 2.969 3.029 2.903 2.963 49,304 +0.02(+0.66%)
May 13, 2020 3.069 3.129 2.943 2.943 19,751 -0.09(-2.86%)
May 12, 2020 3.003 3.129 2.996 3.030 40,971 -0.07(-2.34%)
May 11, 2020 3.069 3.162 3.009 3.102 56,389 -0.10(-3.12%)
May 08, 2020 3.129 3.322 3.116 3.202 63,536 -0.07(-2.24%)
May 07, 2020 3.249 3.349 3.189 3.276 45,442 -0.11(-3.15%)
May 06, 2020 3.329 3.437 3.276 3.382 7,355 -0.00(-0.10%)
May 05, 2020 3.382 3.422 3.349 3.385 28,649 -0.00(-0.02%)
May 04, 2020 3.282 3.495 3.282 3.386 44,029 +0.10(+2.95%)
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.