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

Flex Lng Ltd (NY: FLNG )

27.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 30, 2020 5.132 5.197 5.073 5.138 19,390 -0.05(-0.88%)
Nov 27, 2020 5.229 5.229 5.060 5.184 29,403 -0.02(-0.37%)
Nov 25, 2020 4.989 5.255 4.943 5.203 58,190 +0.15(+2.96%)
Nov 24, 2020 5.119 5.353 4.917 5.054 188,621 -0.18(-3.35%)
Nov 23, 2020 4.976 5.392 4.976 5.229 54,926 +0.26(+5.23%)
Nov 20, 2020 5.008 5.042 4.861 4.969 41,102 +0.13(+2.68%)
Nov 19, 2020 4.710 4.859 4.703 4.839 36,679 -0.01(-0.27%)
Nov 18, 2020 4.580 4.865 4.580 4.852 36,907 +0.30(+6.56%)
Nov 17, 2020 4.664 4.687 4.482 4.554 121,489 +0.03(+0.57%)
Nov 16, 2020 4.547 4.580 4.502 4.528 35,226 +0.01(+0.14%)
Nov 13, 2020 4.586 4.589 4.489 4.521 17,087 +0.29(+6.91%)
Nov 12, 2020 4.573 4.573 4.229 4.229 21,753 -0.34(-7.40%)
Nov 11, 2020 4.593 4.599 4.508 4.567 33,174 +0.00(+0.07%)
Nov 10, 2020 4.502 4.593 4.502 4.563 26,661 +0.09(+2.11%)
Nov 09, 2020 4.479 4.518 4.300 4.469 17,786 +0.05(+1.18%)
Nov 06, 2020 4.567 4.567 4.417 4.417 1,847 -0.15(-3.27%)
Nov 05, 2020 4.567 4.580 4.450 4.567 20,112 -0.03(-0.57%)
Nov 04, 2020 4.521 4.635 4.482 4.593 28,316 +0.23(+5.21%)
Nov 03, 2020 4.320 4.437 4.229 4.365 24,378 +0.05(+1.05%)
Nov 02, 2020 4.229 4.443 4.157 4.320 33,862 +0.19(+4.53%)
Oct 30, 2020 4.274 4.274 4.079 4.133 18,011 -0.09(-2.12%)
Oct 29, 2020 4.177 4.359 4.086 4.222 22,623 +0.16(+4.00%)
Oct 28, 2020 4.222 4.294 4.027 4.060 20,047 -0.36(-8.22%)
Oct 27, 2020 4.534 4.547 4.372 4.424 5,343 -0.16(-3.40%)
Oct 26, 2020 4.599 4.638 4.534 4.580 9,830 -0.08(-1.81%)
Oct 23, 2020 4.651 4.775 4.648 4.664 18,473 -0.05(-0.97%)
Oct 22, 2020 4.619 4.755 4.580 4.710 43,610 +0.16(+3.57%)
Oct 21, 2020 4.567 4.573 4.450 4.547 18,154 +0.11(+2.58%)
Oct 20, 2020 4.508 4.612 4.433 4.433 12,626 -0.06(-1.39%)
Oct 19, 2020 4.495 4.762 4.437 4.495 55,089 -0.01(-0.29%)
Oct 16, 2020 4.560 4.560 4.453 4.508 22,783 +0.06(+1.31%)
Oct 15, 2020 4.430 4.567 4.298 4.450 16,390 +0.10(+2.39%)
Oct 14, 2020 4.391 4.547 4.307 4.346 28,276 +0.04(+0.98%)
Oct 13, 2020 4.326 4.385 4.170 4.304 13,363 -0.17(-3.85%)
Oct 12, 2020 4.502 4.651 4.359 4.476 34,172 +0.22(+5.19%)
Oct 09, 2020 4.411 4.417 4.221 4.255 28,325 -0.10(-2.38%)
Oct 08, 2020 4.118 4.469 4.118 4.359 73,175 +0.25(+6.17%)
Oct 07, 2020 3.963 4.151 3.943 4.105 57,317 +0.23(+6.04%)
Oct 06, 2020 3.865 3.898 3.722 3.872 10,606 +0.03(+0.85%)
Oct 05, 2020 3.742 3.846 3.722 3.839 29,281 +0.14(+3.87%)
Oct 02, 2020 3.703 3.703 3.472 3.696 57,112 -0.01(-0.18%)
Oct 01, 2020 3.677 3.761 3.618 3.703 23,002 -0.03(-0.68%)
Sep 30, 2020 3.620 3.742 3.620 3.728 11,037 +0.12(+3.22%)
Sep 29, 2020 3.651 3.722 3.579 3.612 52,429 +0.01(+0.36%)
Sep 28, 2020 3.586 3.605 3.560 3.599 23,362 +0.08(+2.40%)
Sep 25, 2020 3.449 3.573 3.404 3.514 20,936 +0.17(+5.05%)
Sep 24, 2020 3.397 3.521 3.345 3.345 46,550 -0.10(-2.83%)
Sep 23, 2020 3.547 3.618 3.443 3.443 36,998 -0.10(-2.93%)
Sep 22, 2020 3.644 3.644 3.547 3.547 29,792 -0.03(-0.73%)
Sep 21, 2020 3.586 3.686 3.527 3.573 11,405 -0.14(-3.68%)
Sep 18, 2020 3.742 3.800 3.657 3.709 25,708 -0.09(-2.38%)
Sep 17, 2020 3.716 3.833 3.670 3.800 22,216 -0.02(-0.40%)
Sep 16, 2020 3.768 3.865 3.703 3.815 9,293 -0.01(-0.13%)
Sep 15, 2020 3.865 3.865 3.794 3.820 6,667 +0.01(+0.34%)
Sep 14, 2020 3.800 3.852 3.787 3.807 22,735 +0.11(+2.99%)
Sep 11, 2020 3.820 3.895 3.683 3.696 32,635 +0.08(+2.15%)
Sep 10, 2020 3.696 3.696 3.527 3.618 35,160 -0.13(-3.46%)
Sep 09, 2020 3.644 3.898 3.566 3.748 44,595 +0.07(+1.94%)
Sep 08, 2020 3.475 3.735 3.436 3.677 89,725 -0.14(-3.74%)
Sep 04, 2020 3.820 3.956 3.716 3.820 72,353 -0.02(-0.51%)
Sep 03, 2020 3.943 3.943 3.839 3.839 51,692 -0.31(-7.51%)
Sep 02, 2020 4.157 4.157 3.985 4.151 85,718 +0.27(+6.86%)
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.