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 (%)
Sep 30, 2020 3.611 3.732 3.611 3.719 11,065 +0.12(+3.22%)
Sep 29, 2020 3.642 3.713 3.570 3.603 52,561 +0.01(+0.36%)
Sep 28, 2020 3.577 3.596 3.551 3.590 23,421 +0.08(+2.40%)
Sep 25, 2020 3.441 3.564 3.395 3.505 20,988 +0.17(+5.05%)
Sep 24, 2020 3.389 3.512 3.337 3.337 46,667 -0.10(-2.83%)
Sep 23, 2020 3.538 3.609 3.434 3.434 37,091 -0.10(-2.93%)
Sep 22, 2020 3.635 3.635 3.538 3.538 29,867 -0.03(-0.73%)
Sep 21, 2020 3.577 3.677 3.518 3.564 11,434 -0.14(-3.68%)
Sep 18, 2020 3.732 3.791 3.648 3.700 25,773 -0.09(-2.38%)
Sep 17, 2020 3.706 3.823 3.661 3.790 22,272 -0.02(-0.40%)
Sep 16, 2020 3.758 3.855 3.693 3.805 9,316 -0.00(-0.13%)
Sep 15, 2020 3.855 3.855 3.784 3.810 6,684 +0.01(+0.34%)
Sep 14, 2020 3.791 3.842 3.778 3.797 22,793 +0.11(+2.99%)
Sep 11, 2020 3.810 3.885 3.674 3.687 32,718 +0.08(+2.15%)
Sep 10, 2020 3.687 3.687 3.518 3.609 35,249 -0.13(-3.46%)
Sep 09, 2020 3.635 3.888 3.557 3.739 44,707 +0.07(+1.94%)
Sep 08, 2020 3.467 3.726 3.427 3.667 89,951 -0.14(-3.74%)
Sep 04, 2020 3.810 3.946 3.706 3.810 72,535 -0.02(-0.51%)
Sep 03, 2020 3.933 3.933 3.829 3.829 51,822 -0.31(-7.51%)
Sep 02, 2020 4.147 4.147 3.975 4.140 85,934 +0.27(+6.86%)
Sep 01, 2020 3.927 3.952 3.823 3.875 90,405 +0.36(+10.33%)
Aug 31, 2020 3.531 3.564 3.493 3.512 23,189 -0.05(-1.45%)
Aug 28, 2020 3.473 3.629 3.447 3.564 14,661 +0.10(+3.00%)
Aug 27, 2020 3.441 3.525 3.389 3.460 58,520 -0.13(-3.61%)
Aug 26, 2020 3.544 3.629 3.525 3.590 29,061 -0.07(-1.94%)
Aug 25, 2020 3.680 3.680 3.617 3.661 19,687 +0.03(+0.71%)
Aug 24, 2020 3.609 3.661 3.564 3.635 44,743 +0.10(+2.94%)
Aug 21, 2020 3.428 3.531 3.385 3.531 33,181 +0.01(+0.37%)
Aug 20, 2020 3.557 3.570 3.434 3.518 40,906 -0.11(-2.98%)
Aug 19, 2020 3.667 3.667 3.590 3.626 65,951 -0.25(-6.41%)
Aug 18, 2020 3.868 3.927 3.784 3.875 22,877 +0.09(+2.40%)
Aug 17, 2020 3.791 3.915 3.693 3.784 38,388 -0.01(-0.34%)
Aug 14, 2020 3.752 3.985 3.693 3.797 84,573 -0.18(-4.56%)
Aug 13, 2020 3.758 4.030 3.745 3.978 59,835 +0.17(+4.42%)
Aug 12, 2020 3.797 3.823 3.713 3.810 20,078 -0.03(-0.76%)
Aug 11, 2020 3.784 3.855 3.738 3.839 43,777 +0.07(+1.80%)
Aug 10, 2020 3.804 3.823 3.745 3.771 24,847 +0.09(+2.46%)
Aug 07, 2020 3.693 3.804 3.676 3.680 18,210 -0.05(-1.39%)
Aug 06, 2020 3.784 3.868 3.706 3.732 16,420 -0.03(-0.69%)
Aug 05, 2020 3.849 3.862 3.758 3.758 14,507 +0.03(+0.87%)
Aug 04, 2020 3.816 3.875 3.726 3.726 51,368 -0.15(-3.85%)
Aug 03, 2020 3.629 3.875 3.538 3.875 21,032 +0.26(+7.17%)
Jul 31, 2020 3.518 3.616 3.518 3.616 6,636 +0.08(+2.20%)
Jul 30, 2020 3.544 3.693 3.531 3.538 4,379 +0.00(+0.00%)
Jul 29, 2020 3.512 3.635 3.512 3.538 7,008 -0.02(-0.55%)
Jul 28, 2020 3.693 3.693 3.538 3.557 22,569 -0.17(-4.69%)
Jul 27, 2020 3.700 3.809 3.629 3.732 31,606 +0.01(+0.17%)
Jul 24, 2020 3.395 3.816 3.324 3.726 41,977 +0.25(+7.28%)
Jul 23, 2020 3.557 3.557 3.467 3.473 12,141 -0.07(-2.01%)
Jul 22, 2020 3.447 3.622 3.402 3.544 41,411 -0.02(-0.55%)
Jul 21, 2020 3.674 3.726 3.564 3.564 33,143 +0.00(+0.00%)
Jul 20, 2020 3.564 3.732 3.531 3.564 14,777 +0.16(+4.56%)
Jul 17, 2020 3.415 3.557 3.408 3.408 27,316 -0.03(-0.75%)
Jul 16, 2020 3.402 3.480 3.331 3.434 24,007 +0.04(+1.15%)
Jul 15, 2020 3.402 3.402 3.253 3.395 74,205 +0.12(+3.76%)
Jul 14, 2020 3.214 3.305 3.175 3.272 58,412 +0.19(+6.32%)
Jul 13, 2020 3.156 3.318 3.078 3.078 21,873 -0.12(-3.65%)
Jul 10, 2020 3.305 3.318 3.143 3.194 34,570 -0.09(-2.76%)
Jul 09, 2020 3.311 3.356 3.246 3.285 63,449 +0.07(+2.22%)
Jul 08, 2020 3.311 3.382 3.208 3.214 39,341 -0.05(-1.39%)
Jul 07, 2020 3.305 3.350 3.246 3.259 32,647 +0.08(+2.44%)
Jul 06, 2020 3.143 3.318 3.143 3.181 44,998 +0.14(+4.47%)
Jul 02, 2020 3.240 3.376 3.045 3.045 49,077 -0.19(-6.00%)
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.