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

Flex Lng Ltd (NY: FLNG )

26.14 -0.77 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2021 5.298 5.573 5.252 5.293 116,066 -0.02(-0.34%)
Jan 28, 2021 5.199 5.429 5.199 5.311 67,460 +0.16(+3.18%)
Jan 27, 2021 5.180 5.344 5.121 5.147 178,273 -0.46(-8.19%)
Jan 26, 2021 5.488 5.757 5.442 5.606 115,249 -0.04(-0.70%)
Jan 25, 2021 5.632 5.658 5.422 5.645 145,698 -0.24(-4.12%)
Jan 22, 2021 5.835 6.192 5.776 5.888 133,301 -0.17(-2.81%)
Jan 21, 2021 6.058 6.275 6.032 6.058 58,616 +0.09(+1.54%)
Jan 20, 2021 6.150 6.150 5.919 5.966 111,047 -0.34(-5.41%)
Jan 19, 2021 6.380 6.491 6.178 6.307 117,126 -0.35(-5.32%)
Jan 15, 2021 6.688 6.904 6.517 6.661 59,329 -0.01(-0.20%)
Jan 14, 2021 6.629 6.806 6.412 6.675 100,348 +0.04(+0.59%)
Jan 13, 2021 6.740 6.740 6.629 6.635 112,519 -0.22(-3.25%)
Jan 12, 2021 6.884 6.983 6.655 6.858 179,386 +0.34(+5.23%)
Jan 11, 2021 6.622 6.691 6.478 6.517 44,350 -0.18(-2.64%)
Jan 08, 2021 6.524 6.806 6.393 6.694 144,282 +0.46(+7.36%)
Jan 07, 2021 6.229 6.268 6.085 6.235 42,909 +0.01(+0.21%)
Jan 06, 2021 6.150 6.222 6.144 6.222 25,222 +0.08(+1.28%)
Jan 05, 2021 5.921 6.189 5.921 6.144 83,551 +0.44(+7.70%)
Jan 04, 2021 5.842 5.894 5.593 5.704 44,838 -0.03(-0.57%)
Dec 31, 2020 5.737 5.737 5.737 21,871 -0.02(-0.34%)
Dec 30, 2020 5.652 5.757 5.593 5.757 21,871 +0.25(+4.52%)
Dec 29, 2020 5.671 5.728 5.475 5.508 24,406 -0.16(-2.78%)
Dec 28, 2020 5.711 5.750 5.589 5.665 45,430 -0.02(-0.35%)
Dec 24, 2020 5.711 5.744 5.612 5.685 5,795 -0.04(-0.69%)
Dec 23, 2020 5.789 5.848 5.704 5.724 20,327 -0.11(-1.91%)
Dec 22, 2020 5.803 5.894 5.678 5.835 23,731 +0.23(+4.09%)
Dec 21, 2020 5.540 5.737 5.533 5.606 63,856 -0.23(-3.93%)
Dec 18, 2020 5.894 5.940 5.807 5.835 37,824 +0.01(+0.11%)
Dec 17, 2020 5.888 5.898 5.678 5.829 47,703 -0.27(-4.41%)
Dec 16, 2020 5.803 6.419 5.646 6.098 114,466 +0.39(+6.90%)
Dec 15, 2020 5.796 5.875 5.606 5.704 36,238 +0.05(+0.93%)
Dec 14, 2020 5.862 5.862 5.560 5.652 63,517 +0.22(+3.98%)
Dec 11, 2020 5.344 5.540 5.271 5.435 74,886 +0.26(+5.07%)
Dec 10, 2020 4.983 5.245 4.983 5.173 151,870 +0.15(+3.00%)
Dec 09, 2020 5.127 5.173 4.917 5.022 37,955 -0.20(-3.89%)
Dec 08, 2020 5.081 5.344 5.075 5.226 53,073 +0.06(+1.14%)
Dec 07, 2020 5.180 5.245 5.147 5.167 44,041 -0.11(-2.11%)
Dec 04, 2020 5.134 5.278 5.049 5.278 80,834 +0.07(+1.26%)
Dec 03, 2020 5.232 5.232 5.088 5.212 70,973 +0.05(+0.95%)
Dec 02, 2020 5.101 5.324 5.094 5.163 21,546 +0.17(+3.35%)
Dec 01, 2020 5.126 5.126 4.904 4.996 13,056 -0.12(-2.40%)
Nov 30, 2020 5.113 5.177 5.054 5.119 19,463 -0.05(-0.88%)
Nov 27, 2020 5.210 5.210 5.041 5.164 29,513 -0.02(-0.37%)
Nov 25, 2020 4.970 5.236 4.925 5.184 58,408 +0.15(+2.96%)
Nov 24, 2020 5.100 5.333 4.899 5.035 189,329 -0.17(-3.35%)
Nov 23, 2020 4.957 5.371 4.957 5.210 55,132 +0.26(+5.23%)
Nov 20, 2020 4.990 5.023 4.843 4.951 41,256 +0.13(+2.68%)
Nov 19, 2020 4.692 4.841 4.685 4.821 36,817 -0.01(-0.27%)
Nov 18, 2020 4.563 4.847 4.563 4.834 37,046 +0.30(+6.56%)
Nov 17, 2020 4.647 4.669 4.465 4.537 121,945 +0.03(+0.57%)
Nov 16, 2020 4.530 4.563 4.485 4.511 35,358 +0.01(+0.14%)
Nov 13, 2020 4.569 4.572 4.472 4.504 17,151 +0.29(+6.91%)
Nov 12, 2020 4.556 4.556 4.213 4.213 21,835 -0.34(-7.40%)
Nov 11, 2020 4.575 4.582 4.491 4.550 33,299 +0.00(+0.07%)
Nov 10, 2020 4.485 4.575 4.485 4.546 26,761 +0.09(+2.11%)
Nov 09, 2020 4.463 4.501 4.284 4.452 17,853 +0.05(+1.18%)
Nov 06, 2020 4.550 4.550 4.401 4.401 1,854 -0.15(-3.27%)
Nov 05, 2020 4.550 4.563 4.433 4.550 20,188 -0.03(-0.57%)
Nov 04, 2020 4.504 4.618 4.465 4.575 28,422 +0.23(+5.21%)
Nov 03, 2020 4.304 4.420 4.213 4.349 24,469 +0.05(+1.05%)
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.