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

Flex Lng Ltd (NY: FLNG )

25.92 -0.61 (-2.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2021 8.060 8.064 7.975 7.992 46,283 -0.14(-1.75%)
Apr 29, 2021 8.107 8.141 7.924 8.134 31,941 +0.01(+0.08%)
Apr 28, 2021 8.073 8.128 7.924 8.128 39,867 +0.01(+0.17%)
Apr 27, 2021 8.141 8.145 8.094 8.114 16,684 -0.03(-0.33%)
Apr 26, 2021 8.148 8.175 8.039 8.141 69,245 +0.27(+3.45%)
Apr 23, 2021 7.768 7.965 7.707 7.870 71,047 +0.10(+1.31%)
Apr 22, 2021 7.795 7.795 7.734 7.768 26,244 +0.02(+0.26%)
Apr 21, 2021 7.571 7.829 7.558 7.748 53,910 +0.35(+4.77%)
Apr 20, 2021 8.134 8.175 7.157 7.395 208,769 -0.79(-9.62%)
Apr 19, 2021 7.965 8.243 7.931 8.182 179,236 +0.24(+3.08%)
Apr 16, 2021 7.666 8.073 7.646 7.938 155,655 +0.31(+4.00%)
Apr 15, 2021 7.361 7.693 7.198 7.632 222,968 +0.54(+7.55%)
Apr 14, 2021 6.642 7.110 6.594 7.096 238,426 +0.96(+15.58%)
Apr 13, 2021 6.106 6.282 6.031 6.140 88,982 +0.10(+1.69%)
Apr 12, 2021 6.099 6.157 6.004 6.038 60,852 -0.17(-2.79%)
Apr 09, 2021 6.133 6.282 6.133 6.211 22,994 +0.02(+0.38%)
Apr 08, 2021 6.241 6.438 6.180 6.187 142,748 +0.02(+0.33%)
Apr 07, 2021 6.099 6.187 6.062 6.167 30,780 +0.07(+1.23%)
Apr 06, 2021 6.038 6.133 5.991 6.092 17,525 +0.07(+1.13%)
Apr 05, 2021 6.160 6.160 5.903 6.024 126,907 -0.12(-1.88%)
Apr 01, 2021 6.140 6.201 6.058 6.140 35,376 +0.08(+1.34%)
Mar 31, 2021 5.970 6.058 5.882 6.058 22,388 +0.04(+0.68%)
Mar 30, 2021 5.970 6.036 5.909 6.018 38,648 -0.03(-0.56%)
Mar 29, 2021 6.113 6.167 6.052 6.052 47,937 -0.14(-2.19%)
Mar 26, 2021 6.140 6.187 6.091 6.187 86,376 +0.12(+2.01%)
Mar 25, 2021 5.970 6.079 5.889 6.065 40,294 +0.16(+2.76%)
Mar 24, 2021 6.024 6.153 5.841 5.902 57,582 +0.12(+1.99%)
Mar 23, 2021 5.943 5.970 5.763 5.787 50,114 -0.33(-5.43%)
Mar 22, 2021 6.092 6.119 6.058 6.119 66,956 +0.29(+5.01%)
Mar 19, 2021 5.787 5.868 5.767 5.828 40,829 -0.06(-1.04%)
Mar 18, 2021 5.909 6.018 5.862 5.889 61,473 -0.03(-0.46%)
Mar 17, 2021 5.760 6.004 5.746 5.916 79,416 +0.01(+0.23%)
Mar 16, 2021 5.970 5.970 5.841 5.902 85,331 -0.18(-3.01%)
Mar 15, 2021 5.970 6.126 5.896 6.085 115,688 +0.09(+1.59%)
Mar 12, 2021 5.760 5.997 5.760 5.990 78,417 +0.26(+4.50%)
Mar 11, 2021 5.794 5.848 5.644 5.733 91,137 -0.00(-0.06%)
Mar 10, 2021 5.665 5.767 5.624 5.736 30,528 +0.07(+1.26%)
Mar 09, 2021 5.563 5.753 5.563 5.665 135,816 +0.20(+3.66%)
Mar 08, 2021 5.604 5.631 5.461 5.465 113,408 -0.18(-3.19%)
Mar 05, 2021 5.543 5.644 5.461 5.644 99,348 +0.12(+2.09%)
Mar 04, 2021 5.638 5.773 5.427 5.529 181,621 -0.25(-4.34%)
Mar 03, 2021 5.739 5.946 5.709 5.780 107,766 -0.04(-0.70%)
Mar 02, 2021 5.814 5.997 5.814 5.821 150,767 -0.04(-0.69%)
Mar 01, 2021 5.796 5.947 5.730 5.862 262,933 -0.02(-0.33%)
Feb 26, 2021 5.757 5.907 5.671 5.881 186,530 -0.04(-0.66%)
Feb 25, 2021 5.953 6.078 5.921 5.921 130,592 -0.21(-3.42%)
Feb 24, 2021 5.888 6.130 5.868 6.130 65,596 +0.28(+4.70%)
Feb 23, 2021 5.901 5.959 5.691 5.855 156,545 -0.17(-2.83%)
Feb 22, 2021 5.868 6.124 5.803 6.025 147,644 +0.14(+2.46%)
Feb 19, 2021 5.750 5.901 5.744 5.881 131,928 -0.04(-0.67%)
Feb 18, 2021 5.842 6.012 5.724 5.921 212,900 -0.28(-4.44%)
Feb 17, 2021 6.065 6.262 6.065 6.196 89,084 +0.10(+1.61%)
Feb 16, 2021 6.052 6.189 5.914 6.098 160,436 +0.30(+5.20%)
Feb 12, 2021 5.626 5.844 5.619 5.796 63,142 +0.22(+3.88%)
Feb 11, 2021 5.606 5.704 5.576 5.580 20,210 -0.08(-1.39%)
Feb 10, 2021 5.698 5.822 5.593 5.658 31,557 +0.11(+2.01%)
Feb 09, 2021 5.671 5.829 5.344 5.547 69,368 -0.05(-0.94%)
Feb 08, 2021 5.639 5.750 5.514 5.599 99,501 +0.10(+1.91%)
Feb 05, 2021 5.442 5.567 5.389 5.494 34,621 +0.04(+0.72%)
Feb 04, 2021 5.442 5.540 5.245 5.455 49,858 -0.07(-1.30%)
Feb 03, 2021 5.344 5.698 5.344 5.527 32,422 +0.28(+5.24%)
Feb 02, 2021 5.376 5.396 5.245 5.252 31,322 -0.05(-0.87%)
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.