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 (%)
Nov 29, 2019 6.028 6.066 6.028 6.066 955 +0.12(+2.03%)
Nov 27, 2019 6.009 6.097 5.877 5.946 2,070 +0.04(+0.64%)
Nov 26, 2019 6.254 6.254 5.889 5.908 4,239 -0.22(-3.59%)
Nov 25, 2019 6.072 6.272 6.072 6.128 5,201 +0.04(+0.62%)
Nov 22, 2019 6.279 6.279 6.002 6.090 39,976 -0.25(-3.96%)
Nov 21, 2019 6.090 6.404 6.090 6.341 17,122 +0.48(+8.21%)
Nov 20, 2019 5.751 5.902 5.745 5.861 21,708 +0.12(+2.01%)
Nov 19, 2019 5.726 5.808 5.437 5.745 18,817 +0.11(+1.89%)
Nov 18, 2019 5.776 5.776 5.532 5.638 5,138 -0.22(-3.75%)
Nov 15, 2019 5.783 5.862 5.770 5.858 3,026 +0.09(+1.63%)
Nov 14, 2019 5.638 5.764 5.638 5.764 4,430 +0.20(+3.65%)
Nov 13, 2019 5.525 5.638 5.525 5.561 4,330 +0.10(+1.80%)
Nov 12, 2019 5.456 5.550 5.411 5.462 6,221 +0.01(+0.12%)
Nov 11, 2019 5.450 5.519 5.450 5.456 1,750 +0.02(+0.35%)
Nov 08, 2019 5.456 5.634 5.437 5.437 4,459 -0.09(-1.59%)
Nov 07, 2019 5.613 5.613 5.500 5.525 9,489 -0.01(-0.14%)
Nov 06, 2019 5.808 5.808 5.431 5.533 25,247 -0.24(-4.22%)
Nov 05, 2019 5.965 5.977 5.776 5.776 16,130 -0.11(-1.92%)
Nov 04, 2019 6.316 6.316 5.889 5.889 16,057 -0.42(-6.67%)
Nov 01, 2019 6.109 6.524 5.821 6.310 22,138 +0.28(+4.69%)
Oct 31, 2019 6.285 6.285 5.839 6.028 10,795 -0.26(-4.10%)
Oct 30, 2019 6.392 6.392 5.877 6.285 26,583 -0.12(-1.86%)
Oct 29, 2019 6.593 6.593 6.247 6.404 8,030 -0.19(-2.89%)
Oct 28, 2019 6.655 6.718 6.366 6.595 29,950 -0.53(-7.45%)
Oct 25, 2019 6.750 7.126 6.530 7.126 6,530 +0.28(+4.13%)
Oct 24, 2019 6.924 6.924 6.844 6.844 1,019 +0.06(+0.93%)
Oct 23, 2019 6.530 6.781 6.492 6.781 9,500 +0.18(+2.76%)
Oct 22, 2019 6.750 6.750 6.486 6.599 6,565 -0.42(-5.99%)
Oct 21, 2019 6.913 7.020 6.844 7.020 3,996 +0.11(+1.64%)
Oct 18, 2019 6.781 6.907 6.530 6.907 4,618 +0.06(+0.92%)
Oct 17, 2019 6.762 6.844 6.718 6.844 1,172 +0.13(+1.87%)
Oct 16, 2019 6.688 6.844 6.688 6.718 3,916 -0.18(-2.55%)
Oct 15, 2019 7.151 7.151 6.812 6.894 4,434 -0.24(-3.43%)
Oct 14, 2019 7.221 7.221 6.850 7.139 8,813 -0.19(-2.57%)
Oct 11, 2019 7.290 7.327 7.221 7.327 8,759 +0.32(+4.53%)
Oct 10, 2019 6.712 7.067 6.679 7.010 10,062 +0.30(+4.44%)
Oct 09, 2019 6.329 6.718 6.272 6.712 4,591 +0.44(+7.03%)
Oct 08, 2019 6.467 6.467 6.266 6.271 6,131 -0.20(-3.03%)
Oct 07, 2019 5.808 6.881 5.808 6.467 8,829 +0.58(+9.92%)
Oct 04, 2019 5.802 5.900 5.789 5.883 2,707 +0.08(+1.41%)
Oct 03, 2019 6.122 6.122 5.651 5.802 7,315 -0.18(-3.07%)
Oct 02, 2019 6.059 6.059 5.839 5.985 8,834 -0.07(-1.22%)
Oct 01, 2019 6.059 6.059 6.059 6.059 323 +0.00(+0.00%)
Sep 30, 2019 6.141 6.141 6.059 6.059 5,088 +0.00(+0.00%)
Sep 27, 2019 6.172 6.216 6.059 6.059 477 -0.06(-1.03%)
Sep 26, 2019 6.272 6.272 6.122 6.122 617 +0.06(+0.93%)
Sep 25, 2019 6.272 6.272 6.065 6.065 449 +0.03(+0.42%)
Sep 24, 2019 6.279 6.279 6.040 6.040 555 -0.06(-0.93%)
Sep 23, 2019 6.034 6.097 6.034 6.097 832 +0.01(+0.10%)
Sep 20, 2019 6.266 6.266 6.028 6.090 4,459 -0.19(-2.95%)
Sep 19, 2019 6.385 6.426 6.266 6.276 1,349 +0.04(+0.68%)
Sep 18, 2019 6.272 6.274 6.185 6.233 5,486 -0.04(-0.65%)
Sep 17, 2019 6.404 6.404 6.272 6.274 2,081 -0.03(-0.47%)
Sep 16, 2019 6.411 6.411 6.304 6.304 1,497 +0.03(+0.40%)
Sep 13, 2019 6.404 6.404 6.279 6.279 637 +0.01(+0.10%)
Sep 12, 2019 6.323 6.442 6.272 6.272 2,264 -0.16(-2.54%)
Sep 11, 2019 6.436 6.530 6.436 6.436 1,135 +0.11(+1.74%)
Sep 10, 2019 6.498 6.590 6.326 6.326 753 -0.09(-1.45%)
Sep 09, 2019 6.279 6.423 6.251 6.419 3,632 +0.23(+3.79%)
Sep 06, 2019 6.398 6.417 6.185 6.185 1,114 -0.10(-1.56%)
Sep 05, 2019 6.233 6.341 6.233 6.282 1,460 +0.13(+2.10%)
Sep 04, 2019 6.247 6.279 6.153 6.153 874 +0.06(+1.03%)
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.