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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2021 5.965 6.053 5.876 6.053 22,409 +0.04(+0.68%)
Mar 30, 2021 5.965 6.030 5.904 6.012 38,684 -0.03(-0.56%)
Mar 29, 2021 6.107 6.161 6.046 6.046 47,982 -0.14(-2.19%)
Mar 26, 2021 6.134 6.181 6.085 6.181 86,457 +0.12(+2.01%)
Mar 25, 2021 5.965 6.073 5.883 6.059 40,332 +0.16(+2.76%)
Mar 24, 2021 6.019 6.148 5.836 5.897 57,635 +0.12(+1.99%)
Mar 23, 2021 5.937 5.965 5.758 5.782 50,161 -0.33(-5.43%)
Mar 22, 2021 6.087 6.114 6.053 6.114 67,019 +0.29(+5.01%)
Mar 19, 2021 5.782 5.863 5.761 5.822 40,868 -0.06(-1.04%)
Mar 18, 2021 5.904 6.012 5.856 5.883 61,530 -0.03(-0.46%)
Mar 17, 2021 5.754 5.998 5.741 5.910 79,490 +0.01(+0.23%)
Mar 16, 2021 5.965 5.965 5.836 5.897 85,411 -0.18(-3.01%)
Mar 15, 2021 5.965 6.120 5.890 6.080 115,796 +0.09(+1.59%)
Mar 12, 2021 5.754 5.992 5.754 5.985 78,490 +0.26(+4.50%)
Mar 11, 2021 5.788 5.842 5.639 5.727 91,222 -0.00(-0.06%)
Mar 10, 2021 5.660 5.761 5.619 5.731 30,556 +0.07(+1.26%)
Mar 09, 2021 5.558 5.748 5.558 5.660 135,943 +0.20(+3.66%)
Mar 08, 2021 5.599 5.626 5.456 5.460 113,514 -0.18(-3.19%)
Mar 05, 2021 5.538 5.639 5.456 5.639 99,440 +0.12(+2.09%)
Mar 04, 2021 5.632 5.768 5.422 5.524 181,790 -0.25(-4.34%)
Mar 03, 2021 5.734 5.941 5.704 5.775 107,866 -0.04(-0.70%)
Mar 02, 2021 5.809 5.992 5.809 5.815 150,908 -0.04(-0.69%)
Mar 01, 2021 5.791 5.941 5.725 5.856 263,178 -0.02(-0.33%)
Feb 26, 2021 5.751 5.902 5.666 5.876 186,704 -0.04(-0.66%)
Feb 25, 2021 5.948 6.072 5.915 5.915 130,714 -0.21(-3.42%)
Feb 24, 2021 5.882 6.125 5.863 6.125 65,658 +0.28(+4.70%)
Feb 23, 2021 5.895 5.954 5.686 5.850 156,691 -0.17(-2.83%)
Feb 22, 2021 5.863 6.118 5.797 6.020 147,782 +0.14(+2.46%)
Feb 19, 2021 5.745 5.895 5.738 5.875 132,051 -0.04(-0.67%)
Feb 18, 2021 5.836 6.007 5.719 5.915 213,099 -0.28(-4.44%)
Feb 17, 2021 6.059 6.256 6.059 6.190 89,167 +0.10(+1.61%)
Feb 16, 2021 6.046 6.184 5.909 6.092 160,585 +0.30(+5.20%)
Feb 12, 2021 5.620 5.839 5.614 5.791 63,201 +0.22(+3.88%)
Feb 11, 2021 5.601 5.699 5.571 5.574 20,229 -0.08(-1.39%)
Feb 10, 2021 5.692 5.817 5.588 5.653 31,587 +0.11(+2.01%)
Feb 09, 2021 5.666 5.823 5.339 5.542 69,433 -0.05(-0.94%)
Feb 08, 2021 5.633 5.745 5.509 5.594 99,594 +0.10(+1.91%)
Feb 05, 2021 5.437 5.561 5.384 5.489 34,654 +0.04(+0.72%)
Feb 04, 2021 5.437 5.535 5.240 5.450 49,904 -0.07(-1.30%)
Feb 03, 2021 5.339 5.692 5.339 5.522 32,452 +0.28(+5.24%)
Feb 02, 2021 5.371 5.391 5.240 5.247 31,352 -0.05(-0.87%)
Feb 01, 2021 5.470 5.470 5.293 5.293 67,415 +0.00(+0.09%)
Jan 29, 2021 5.293 5.568 5.247 5.288 116,175 -0.02(-0.34%)
Jan 28, 2021 5.195 5.424 5.195 5.306 67,523 +0.16(+3.18%)
Jan 27, 2021 5.175 5.339 5.116 5.142 178,439 -0.46(-8.19%)
Jan 26, 2021 5.483 5.751 5.437 5.601 115,356 -0.04(-0.70%)
Jan 25, 2021 5.627 5.653 5.417 5.640 145,834 -0.24(-4.12%)
Jan 22, 2021 5.830 6.186 5.771 5.882 133,425 -0.17(-2.81%)
Jan 21, 2021 6.053 6.269 6.026 6.053 58,670 +0.09(+1.54%)
Jan 20, 2021 6.144 6.144 5.913 5.961 111,151 -0.34(-5.41%)
Jan 19, 2021 6.374 6.485 6.172 6.302 117,236 -0.35(-5.32%)
Jan 15, 2021 6.681 6.898 6.511 6.655 59,385 -0.01(-0.20%)
Jan 14, 2021 6.623 6.799 6.406 6.668 100,441 +0.04(+0.59%)
Jan 13, 2021 6.734 6.734 6.623 6.629 112,624 -0.22(-3.25%)
Jan 12, 2021 6.878 6.976 6.649 6.852 179,554 +0.34(+5.23%)
Jan 11, 2021 6.616 6.685 6.472 6.511 44,392 -0.18(-2.64%)
Jan 08, 2021 6.518 6.799 6.387 6.688 144,417 +0.46(+7.36%)
Jan 07, 2021 6.223 6.262 6.079 6.229 42,949 +0.01(+0.21%)
Jan 06, 2021 6.144 6.216 6.138 6.216 25,245 +0.08(+1.28%)
Jan 05, 2021 5.915 6.184 5.915 6.138 83,629 +0.44(+7.70%)
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.