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

Flex Lng Ltd (NY: FLNG )

26.85 -0.19 (-0.70%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jul 1, 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 (%)
Aug 31, 2021 10.70 10.81 10.52 10.80 117,045 -0.17(-1.59%)
Aug 30, 2021 10.98 11.07 10.91 10.98 85,994 +0.17(+1.62%)
Aug 27, 2021 10.68 10.88 10.54 10.80 54,035 -0.09(-0.80%)
Aug 26, 2021 10.78 10.94 10.74 10.89 25,766 +0.19(+1.73%)
Aug 25, 2021 10.70 10.89 10.64 10.70 79,792 -0.31(-2.86%)
Aug 24, 2021 10.72 11.10 10.72 11.02 73,585 +0.27(+2.54%)
Aug 23, 2021 10.45 10.81 10.40 10.75 62,703 +0.59(+5.78%)
Aug 20, 2021 10.11 10.43 10.04 10.16 88,364 -0.04(-0.41%)
Aug 19, 2021 10.16 10.42 10.03 10.20 96,879 -0.25(-2.41%)
Aug 18, 2021 10.26 10.63 10.20 10.45 140,914 +0.20(+1.95%)
Aug 17, 2021 9.837 10.44 9.795 10.25 447,596 -0.82(-7.42%)
Aug 16, 2021 10.51 11.10 10.46 11.07 179,081 +0.60(+5.74%)
Aug 13, 2021 10.06 10.54 10.00 10.47 115,807 +0.47(+4.68%)
Aug 12, 2021 9.697 10.09 9.697 10.00 69,320 +0.14(+1.42%)
Aug 11, 2021 9.676 9.907 9.676 9.865 53,220 +0.35(+3.67%)
Aug 10, 2021 9.270 9.683 9.228 9.515 66,378 -0.20(-2.02%)
Aug 09, 2021 9.865 9.983 9.599 9.711 79,184 +0.11(+1.17%)
Aug 06, 2021 9.697 9.774 9.442 9.599 47,820 +0.48(+5.29%)
Aug 05, 2021 9.180 9.298 9.110 9.117 23,638 -0.13(-1.44%)
Aug 04, 2021 9.242 9.361 9.159 9.249 26,400 -0.08(-0.90%)
Aug 03, 2021 9.291 9.356 9.159 9.333 50,222 -0.20(-2.05%)
Aug 02, 2021 9.431 9.557 9.368 9.529 54,565 +0.13(+1.34%)
Jul 30, 2021 9.340 9.487 9.204 9.403 70,463 +0.10(+1.13%)
Jul 29, 2021 9.319 9.361 9.174 9.298 23,977 +0.14(+1.53%)
Jul 28, 2021 9.124 9.284 8.991 9.159 20,126 +0.02(+0.23%)
Jul 27, 2021 9.138 9.242 8.977 9.138 114,046 -0.28(-2.97%)
Jul 26, 2021 9.438 9.543 9.298 9.417 37,343 -0.05(-0.52%)
Jul 23, 2021 9.396 9.571 9.298 9.466 45,997 -0.08(-0.88%)
Jul 22, 2021 9.543 9.571 9.356 9.550 34,989 +0.00(+0.00%)
Jul 21, 2021 9.012 9.592 8.998 9.550 110,720 +0.17(+1.79%)
Jul 20, 2021 8.844 9.431 8.774 9.382 123,274 +0.22(+2.44%)
Jul 19, 2021 8.970 9.347 8.739 9.159 107,440 -0.20(-2.17%)
Jul 16, 2021 9.683 9.732 8.942 9.361 254,851 -0.41(-4.22%)
Jul 15, 2021 9.613 9.921 9.454 9.774 99,017 -0.18(-1.83%)
Jul 14, 2021 10.08 10.08 9.837 9.956 38,911 -0.01(-0.07%)
Jul 13, 2021 9.935 10.02 9.809 9.963 79,682 -0.15(-1.52%)
Jul 12, 2021 9.858 10.24 9.760 10.12 91,596 +0.24(+2.48%)
Jul 09, 2021 9.760 10.06 9.704 9.872 75,699 +0.19(+1.95%)
Jul 08, 2021 9.382 9.829 9.368 9.683 181,434 -0.30(-3.01%)
Jul 07, 2021 9.753 10.10 9.753 9.984 137,505 +0.04(+0.42%)
Jul 06, 2021 9.893 10.01 9.746 9.942 140,736 -0.27(-2.67%)
Jul 02, 2021 10.12 10.34 10.05 10.21 45,193 -0.06(-0.61%)
Jul 01, 2021 10.35 10.42 10.24 10.28 83,868 -0.03(-0.34%)
Jun 30, 2021 10.14 10.38 10.04 10.31 55,340 +0.11(+1.10%)
Jun 29, 2021 10.12 10.30 10.08 10.20 52,718 -0.17(-1.62%)
Jun 28, 2021 10.17 10.47 10.02 10.37 153,884 -0.13(-1.20%)
Jun 25, 2021 10.45 10.52 10.29 10.49 72,039 -0.12(-1.12%)
Jun 24, 2021 10.56 10.66 10.53 10.61 53,754 +0.32(+3.13%)
Jun 23, 2021 10.12 10.48 10.12 10.29 81,440 +0.35(+3.52%)
Jun 22, 2021 9.956 10.17 9.872 9.942 43,122 -0.29(-2.80%)
Jun 21, 2021 9.844 10.38 9.788 10.23 53,619 +0.26(+2.59%)
Jun 18, 2021 9.690 10.05 9.578 9.970 82,292 -0.16(-1.59%)
Jun 17, 2021 10.05 10.28 10.04 10.13 77,086 -0.13(-1.23%)
Jun 16, 2021 10.19 10.51 10.15 10.26 60,639 -0.23(-2.20%)
Jun 15, 2021 10.35 10.51 10.29 10.49 34,315 -0.02(-0.20%)
Jun 14, 2021 10.52 10.69 10.49 10.51 107,305 +0.32(+3.16%)
Jun 11, 2021 10.43 10.47 10.17 10.19 48,087 -0.09(-0.88%)
Jun 10, 2021 10.08 10.31 10.08 10.28 49,989 +0.20(+1.94%)
Jun 09, 2021 9.991 10.17 9.907 10.08 65,777 +0.10(+1.05%)
Jun 08, 2021 10.05 10.07 9.900 9.977 56,191 -0.08(-0.77%)
Jun 07, 2021 10.10 10.17 9.907 10.05 83,235 -0.20(-1.98%)
Jun 04, 2021 10.21 10.31 10.15 10.26 48,589 +0.10(+0.96%)
Jun 03, 2021 10.48 10.49 10.14 10.16 58,142 -0.50(-4.66%)
Jun 02, 2021 10.66 10.66 10.49 10.65 57,789 +0.20(+1.94%)
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.