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

Flex Lng Ltd (NY: FLNG )

26.74 -0.30 (-1.11%)
Streaming Delayed Price Updated: 10:40 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 (%)
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%)
Jun 01, 2021 10.60 10.65 10.42 10.45 96,274 -0.03(-0.33%)
May 28, 2021 10.02 10.59 10.02 10.49 149,774 +0.50(+5.05%)
May 27, 2021 9.867 10.05 9.806 9.983 80,002 -0.04(-0.41%)
May 26, 2021 9.935 10.11 9.677 10.02 129,248 +0.05(+0.48%)
May 25, 2021 9.935 10.14 9.806 9.976 103,123 -0.17(-1.68%)
May 24, 2021 10.15 10.59 9.942 10.15 182,883 +0.01(+0.13%)
May 21, 2021 9.275 10.13 9.152 10.13 197,872 +1.01(+11.04%)
May 20, 2021 8.921 9.254 8.873 9.125 63,892 +0.24(+2.68%)
May 19, 2021 8.723 8.989 8.601 8.887 43,436 +0.13(+1.48%)
May 18, 2021 8.696 8.880 8.614 8.757 40,156 +0.01(+0.16%)
May 17, 2021 8.342 8.778 8.240 8.744 41,733 +0.44(+5.33%)
May 14, 2021 8.226 8.301 8.206 8.301 27,007 +0.20(+2.44%)
May 13, 2021 8.151 8.165 7.967 8.104 22,281 +0.01(+0.08%)
May 12, 2021 8.110 8.178 7.981 8.097 60,663 -0.09(-1.08%)
May 11, 2021 8.056 8.240 8.029 8.185 27,405 -0.10(-1.15%)
May 10, 2021 8.308 8.349 8.253 8.281 24,183 +0.07(+0.91%)
May 07, 2021 8.029 8.287 8.029 8.206 49,033 -0.01(-0.08%)
May 06, 2021 7.981 8.212 7.926 8.212 47,122 -0.18(-2.11%)
May 05, 2021 8.240 8.431 8.151 8.390 40,561 +0.23(+2.84%)
May 04, 2021 8.158 8.260 7.906 8.158 67,480 -0.14(-1.72%)
May 03, 2021 8.172 8.342 8.172 8.301 38,784 +0.28(+3.48%)
Apr 30, 2021 8.090 8.094 8.005 8.022 46,110 -0.14(-1.75%)
Apr 29, 2021 8.138 8.172 7.954 8.165 31,822 +0.01(+0.08%)
Apr 28, 2021 8.104 8.158 7.954 8.158 39,718 +0.01(+0.17%)
Apr 27, 2021 8.172 8.175 8.124 8.144 16,621 -0.03(-0.33%)
Apr 26, 2021 8.178 8.206 8.069 8.172 68,986 +0.27(+3.45%)
Apr 23, 2021 7.797 7.995 7.736 7.899 70,781 +0.10(+1.31%)
Apr 22, 2021 7.824 7.824 7.763 7.797 26,146 +0.02(+0.26%)
Apr 21, 2021 7.600 7.858 7.586 7.777 53,708 +0.35(+4.77%)
Apr 20, 2021 8.165 8.206 7.184 7.423 207,988 -0.79(-9.62%)
Apr 19, 2021 7.995 8.274 7.961 8.212 178,566 +0.25(+3.08%)
Apr 16, 2021 7.695 8.104 7.675 7.967 155,073 +0.31(+4.00%)
Apr 15, 2021 7.389 7.722 7.225 7.661 222,134 +0.54(+7.55%)
Apr 14, 2021 6.667 7.137 6.619 7.123 237,535 +0.96(+15.58%)
Apr 13, 2021 6.129 6.306 6.054 6.163 88,650 +0.10(+1.69%)
Apr 12, 2021 6.122 6.180 6.027 6.061 60,625 -0.17(-2.79%)
Apr 09, 2021 6.156 6.306 6.156 6.234 22,908 +0.02(+0.38%)
Apr 08, 2021 6.265 6.462 6.204 6.210 142,214 +0.02(+0.33%)
Apr 07, 2021 6.122 6.210 6.084 6.190 30,665 +0.07(+1.23%)
Apr 06, 2021 6.061 6.156 6.013 6.115 17,460 +0.07(+1.13%)
Apr 05, 2021 6.183 6.183 5.925 6.047 126,433 -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.