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, 2020 3.136 3.136 2.961 2.987 71,987 -0.06(-2.12%)
Jun 29, 2020 2.974 3.071 2.942 3.052 16,400 +0.10(+3.51%)
Jun 26, 2020 2.929 3.052 2.910 2.948 37,583 -0.06(-1.94%)
Jun 25, 2020 2.994 3.078 2.966 3.007 63,475 -0.01(-0.21%)
Jun 24, 2020 3.007 3.123 3.007 3.013 59,759 -0.02(-0.64%)
Jun 23, 2020 2.987 3.103 2.948 3.032 106,389 +0.01(+0.43%)
Jun 22, 2020 2.981 3.058 2.954 3.019 34,406 -0.06(-1.89%)
Jun 19, 2020 2.974 3.129 2.923 3.078 37,892 -0.04(-1.18%)
Jun 18, 2020 2.929 3.155 2.903 3.114 39,303 +0.06(+2.05%)
Jun 17, 2020 2.955 3.136 2.903 3.052 37,905 -0.01(-0.21%)
Jun 16, 2020 3.013 3.149 2.994 3.058 43,760 +0.01(+0.21%)
Jun 15, 2020 2.942 3.103 2.877 3.052 15,738 -0.09(-2.88%)
Jun 12, 2020 3.129 3.168 3.027 3.142 27,684 +0.19(+6.57%)
Jun 11, 2020 3.103 3.265 2.948 2.948 19,297 -0.34(-10.36%)
Jun 10, 2020 3.304 3.343 3.233 3.289 32,450 +0.02(+0.74%)
Jun 09, 2020 3.291 3.310 3.116 3.265 104,551 +0.02(+0.60%)
Jun 08, 2020 3.233 3.297 3.137 3.246 127,405 +0.10(+3.29%)
Jun 05, 2020 3.142 3.146 3.039 3.142 66,041 +0.10(+3.18%)
Jun 04, 2020 3.097 3.140 3.039 3.045 27,386 +0.02(+0.64%)
Jun 03, 2020 3.136 3.136 2.974 3.026 41,487 +0.01(+0.43%)
Jun 02, 2020 3.084 3.113 2.948 3.013 56,928 +0.01(+0.21%)
Jun 01, 2020 2.910 3.039 2.846 3.007 22,761 +0.03(+1.09%)
May 29, 2020 2.780 2.981 2.767 2.974 83,518 -0.03(-0.86%)
May 28, 2020 2.838 3.058 2.838 3.000 116,923 -0.10(-3.34%)
May 27, 2020 3.039 3.213 2.982 3.104 70,030 +0.03(+1.05%)
May 26, 2020 2.916 3.123 2.916 3.071 43,717 -0.06(-2.06%)
May 22, 2020 3.032 3.200 2.961 3.136 70,063 -0.09(-2.81%)
May 21, 2020 3.019 3.226 3.019 3.226 24,201 +0.15(+4.73%)
May 20, 2020 3.045 3.207 3.045 3.081 73,416 +0.24(+8.53%)
May 19, 2020 3.000 3.039 2.813 2.838 52,258 -0.10(-3.30%)
May 18, 2020 3.007 3.039 2.935 2.935 36,873 -0.04(-1.30%)
May 15, 2020 2.890 2.974 2.799 2.974 39,748 +0.10(+3.37%)
May 14, 2020 2.884 2.942 2.819 2.877 50,768 +0.02(+0.66%)
May 13, 2020 2.981 3.039 2.858 2.858 20,338 -0.08(-2.86%)
May 12, 2020 2.916 3.039 2.910 2.942 42,187 -0.07(-2.34%)
May 11, 2020 2.981 3.071 2.922 3.013 58,064 -0.10(-3.12%)
May 08, 2020 3.039 3.226 3.026 3.110 65,423 -0.07(-2.24%)
May 07, 2020 3.155 3.252 3.097 3.181 46,792 -0.10(-3.15%)
May 06, 2020 3.233 3.338 3.181 3.285 7,573 -0.00(-0.10%)
May 05, 2020 3.285 3.323 3.252 3.288 29,500 -0.00(-0.02%)
May 04, 2020 3.188 3.394 3.188 3.288 45,336 +0.09(+2.95%)
May 01, 2020 3.369 3.504 3.188 3.194 133,166 -0.23(-6.79%)
Apr 30, 2020 3.375 3.550 3.330 3.427 243,237 -0.14(-3.81%)
Apr 29, 2020 3.246 3.866 3.213 3.563 250,064 +0.32(+9.76%)
Apr 28, 2020 3.188 3.291 3.188 3.246 51,487 -0.03(-0.99%)
Apr 27, 2020 3.200 3.356 3.181 3.278 54,301 +0.08(+2.63%)
Apr 24, 2020 3.310 3.333 3.136 3.194 43,615 -0.12(-3.52%)
Apr 23, 2020 3.233 3.394 3.220 3.310 102,966 -0.01(-0.19%)
Apr 22, 2020 3.330 3.390 3.287 3.317 22,202 -0.05(-1.35%)
Apr 21, 2020 3.297 3.427 3.265 3.362 34,112 -0.06(-1.70%)
Apr 20, 2020 3.265 3.731 3.249 3.420 92,087 +0.19(+5.80%)
Apr 17, 2020 3.116 3.268 3.116 3.233 93,108 +0.04(+1.18%)
Apr 16, 2020 3.129 3.268 3.084 3.195 13,613 +0.05(+1.68%)
Apr 15, 2020 3.097 3.200 3.029 3.142 25,247 -0.11(-3.38%)
Apr 14, 2020 3.265 3.407 3.188 3.252 80,422 -0.31(-8.71%)
Apr 13, 2020 3.899 3.912 3.563 3.563 22,301 -0.28(-7.29%)
Apr 09, 2020 3.802 3.944 3.653 3.843 69,289 +0.22(+6.13%)
Apr 08, 2020 3.731 3.731 3.474 3.621 24,359 +0.00(+0.00%)
Apr 07, 2020 3.692 3.692 3.394 3.621 56,098 +0.01(+0.36%)
Apr 06, 2020 3.304 3.618 3.291 3.608 28,551 +0.41(+12.73%)
Apr 03, 2020 3.446 3.446 3.103 3.200 8,042 -0.11(-3.41%)
Apr 02, 2020 3.304 3.330 3.102 3.314 20,621 -0.01(-0.29%)
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.