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 (%)
Jun 30, 2021 10.10 10.34 9.999 10.27 55,548 +0.11(+1.10%)
Jun 29, 2021 10.09 10.26 10.04 10.16 52,916 -0.17(-1.62%)
Jun 28, 2021 10.13 10.43 9.981 10.33 154,462 -0.13(-1.20%)
Jun 25, 2021 10.41 10.48 10.25 10.45 72,310 -0.12(-1.12%)
Jun 24, 2021 10.52 10.62 10.49 10.57 53,955 +0.32(+3.13%)
Jun 23, 2021 10.08 10.44 10.08 10.25 81,745 +0.35(+3.52%)
Jun 22, 2021 9.918 10.13 9.835 9.904 43,284 -0.29(-2.80%)
Jun 21, 2021 9.807 10.34 9.751 10.19 53,820 +0.26(+2.59%)
Jun 18, 2021 9.654 10.01 9.542 9.932 82,601 -0.16(-1.59%)
Jun 17, 2021 10.02 10.25 10.00 10.09 77,375 -0.13(-1.23%)
Jun 16, 2021 10.15 10.47 10.11 10.22 60,867 -0.23(-2.20%)
Jun 15, 2021 10.32 10.48 10.25 10.45 34,444 -0.02(-0.20%)
Jun 14, 2021 10.48 10.65 10.45 10.47 107,707 +0.32(+3.16%)
Jun 11, 2021 10.39 10.43 10.13 10.15 48,267 -0.09(-0.88%)
Jun 10, 2021 10.04 10.27 10.04 10.24 50,177 +0.20(+1.94%)
Jun 09, 2021 9.953 10.13 9.870 10.04 66,024 +0.10(+1.05%)
Jun 08, 2021 10.02 10.04 9.863 9.939 56,402 -0.08(-0.77%)
Jun 07, 2021 10.06 10.13 9.870 10.02 83,547 -0.20(-1.98%)
Jun 04, 2021 10.18 10.27 10.11 10.22 48,771 +0.10(+0.96%)
Jun 03, 2021 10.44 10.45 10.10 10.12 58,360 -0.49(-4.66%)
Jun 02, 2021 10.62 10.62 10.45 10.61 58,005 +0.20(+1.94%)
Jun 01, 2021 10.56 10.61 10.38 10.41 96,635 -0.03(-0.33%)
May 28, 2021 9.980 10.55 9.980 10.45 150,336 +0.50(+5.05%)
May 27, 2021 9.830 10.01 9.769 9.946 80,302 -0.04(-0.41%)
May 26, 2021 9.898 10.07 9.640 9.986 129,733 +0.05(+0.48%)
May 25, 2021 9.898 10.10 9.769 9.939 103,510 -0.17(-1.68%)
May 24, 2021 10.11 10.55 9.905 10.11 183,569 +0.01(+0.13%)
May 21, 2021 9.240 10.09 9.118 10.09 198,615 +1.00(+11.04%)
May 20, 2021 8.887 9.220 8.840 9.091 64,132 +0.24(+2.68%)
May 19, 2021 8.691 8.955 8.568 8.853 43,599 +0.13(+1.48%)
May 18, 2021 8.663 8.847 8.582 8.725 40,306 +0.01(+0.16%)
May 17, 2021 8.311 8.745 8.209 8.711 41,889 +0.44(+5.33%)
May 14, 2021 8.195 8.270 8.175 8.270 27,108 +0.20(+2.44%)
May 13, 2021 8.121 8.134 7.938 8.073 22,365 +0.01(+0.08%)
May 12, 2021 8.080 8.148 7.951 8.066 60,891 -0.09(-1.08%)
May 11, 2021 8.026 8.209 7.999 8.155 27,507 -0.09(-1.15%)
May 10, 2021 8.277 8.317 8.222 8.250 24,273 +0.07(+0.91%)
May 07, 2021 7.999 8.256 7.999 8.175 49,217 -0.01(-0.08%)
May 06, 2021 7.951 8.182 7.897 8.182 47,299 -0.18(-2.11%)
May 05, 2021 8.209 8.400 8.121 8.358 40,713 +0.23(+2.84%)
May 04, 2021 8.128 8.229 7.876 8.128 67,733 -0.14(-1.72%)
May 03, 2021 8.141 8.311 8.141 8.270 38,929 +0.28(+3.48%)
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%)
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.