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

Flex Lng Ltd (NY: FLNG )

29.38 -0.05 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Aug 31, 2020 3.638 3.671 3.598 3.618 22,512 -0.05(-1.45%)
Aug 28, 2020 3.577 3.738 3.551 3.671 14,233 +0.11(+3.00%)
Aug 27, 2020 3.544 3.631 3.491 3.564 56,812 -0.13(-3.61%)
Aug 26, 2020 3.651 3.738 3.631 3.698 28,213 -0.07(-1.94%)
Aug 25, 2020 3.791 3.791 3.725 3.771 19,113 +0.03(+0.71%)
Aug 24, 2020 3.718 3.771 3.671 3.744 43,437 +0.11(+2.94%)
Aug 21, 2020 3.531 3.638 3.487 3.638 32,212 +0.01(+0.37%)
Aug 20, 2020 3.664 3.678 3.537 3.624 39,713 -0.11(-2.98%)
Aug 19, 2020 3.778 3.778 3.698 3.735 64,026 -0.26(-6.41%)
Aug 18, 2020 3.985 4.045 3.898 3.991 22,210 +0.09(+2.40%)
Aug 17, 2020 3.905 4.032 3.804 3.898 37,267 -0.01(-0.34%)
Aug 14, 2020 3.864 4.105 3.804 3.911 82,104 -0.19(-4.56%)
Aug 13, 2020 3.871 4.151 3.858 4.098 58,089 +0.17(+4.42%)
Aug 12, 2020 3.911 3.938 3.824 3.925 19,492 -0.03(-0.76%)
Aug 11, 2020 3.898 3.971 3.850 3.955 42,499 +0.07(+1.80%)
Aug 10, 2020 3.918 3.938 3.858 3.884 24,122 +0.09(+2.46%)
Aug 07, 2020 3.804 3.918 3.786 3.791 17,679 -0.05(-1.39%)
Aug 06, 2020 3.898 3.985 3.818 3.844 15,941 -0.03(-0.69%)
Aug 05, 2020 3.965 3.978 3.871 3.871 14,083 +0.03(+0.87%)
Aug 04, 2020 3.931 3.991 3.838 3.838 49,869 -0.15(-3.85%)
Aug 03, 2020 3.738 3.991 3.644 3.991 20,418 +0.27(+7.17%)
Jul 31, 2020 3.624 3.724 3.624 3.724 6,442 +0.08(+2.20%)
Jul 30, 2020 3.651 3.804 3.638 3.644 4,252 +0.00(+0.00%)
Jul 29, 2020 3.618 3.744 3.618 3.644 6,803 -0.02(-0.55%)
Jul 28, 2020 3.804 3.804 3.644 3.664 21,910 -0.18(-4.69%)
Jul 27, 2020 3.811 3.924 3.738 3.844 30,684 +0.01(+0.17%)
Jul 24, 2020 3.497 3.931 3.424 3.838 40,752 +0.26(+7.28%)
Jul 23, 2020 3.664 3.664 3.571 3.577 11,786 -0.07(-2.01%)
Jul 22, 2020 3.551 3.731 3.504 3.651 40,202 -0.02(-0.55%)
Jul 21, 2020 3.784 3.838 3.671 3.671 32,176 +0.00(+0.00%)
Jul 20, 2020 3.671 3.844 3.638 3.671 14,345 +0.16(+4.56%)
Jul 17, 2020 3.517 3.664 3.511 3.511 26,519 -0.03(-0.75%)
Jul 16, 2020 3.504 3.584 3.431 3.537 23,307 +0.04(+1.15%)
Jul 15, 2020 3.504 3.504 3.351 3.497 72,039 +0.13(+3.76%)
Jul 14, 2020 3.311 3.404 3.270 3.371 56,707 +0.20(+6.32%)
Jul 13, 2020 3.250 3.417 3.170 3.170 21,234 -0.12(-3.65%)
Jul 10, 2020 3.404 3.417 3.237 3.290 33,561 -0.09(-2.76%)
Jul 09, 2020 3.411 3.457 3.344 3.384 61,598 +0.07(+2.22%)
Jul 08, 2020 3.411 3.484 3.304 3.311 38,193 -0.05(-1.39%)
Jul 07, 2020 3.404 3.451 3.344 3.357 31,694 +0.08(+2.44%)
Jul 06, 2020 3.237 3.417 3.237 3.277 43,684 +0.14(+4.47%)
Jul 02, 2020 3.337 3.477 3.137 3.137 47,644 -0.20(-6.00%)
Jul 01, 2020 3.144 3.504 3.144 3.337 50,911 +0.25(+8.22%)
Jun 30, 2020 3.237 3.237 3.057 3.084 69,735 -0.07(-2.12%)
Jun 29, 2020 3.070 3.170 3.037 3.150 15,887 +0.11(+3.51%)
Jun 26, 2020 3.023 3.150 3.004 3.044 36,407 -0.06(-1.94%)
Jun 25, 2020 3.090 3.177 3.062 3.104 61,490 -0.01(-0.21%)
Jun 24, 2020 3.104 3.224 3.104 3.110 57,889 -0.02(-0.64%)
Jun 23, 2020 3.084 3.204 3.044 3.130 103,061 +0.01(+0.43%)
Jun 22, 2020 3.077 3.157 3.049 3.117 33,330 -0.06(-1.89%)
Jun 19, 2020 3.070 3.230 3.017 3.177 36,707 -0.04(-1.18%)
Jun 18, 2020 3.023 3.257 2.997 3.215 38,073 +0.06(+2.05%)
Jun 17, 2020 3.050 3.237 2.997 3.150 36,719 -0.01(-0.21%)
Jun 16, 2020 3.110 3.250 3.090 3.157 42,391 +0.01(+0.21%)
Jun 15, 2020 3.037 3.204 2.970 3.150 15,246 -0.09(-2.88%)
Jun 12, 2020 3.230 3.270 3.124 3.244 26,818 +0.20(+6.57%)
Jun 11, 2020 3.204 3.370 3.044 3.044 18,693 -0.35(-10.36%)
Jun 10, 2020 3.411 3.451 3.337 3.395 31,435 +0.02(+0.74%)
Jun 09, 2020 3.397 3.417 3.217 3.371 101,281 +0.02(+0.60%)
Jun 08, 2020 3.337 3.404 3.238 3.351 123,419 +0.11(+3.29%)
Jun 05, 2020 3.244 3.247 3.137 3.244 63,975 +0.10(+3.18%)
Jun 04, 2020 3.197 3.242 3.137 3.144 26,529 +0.02(+0.64%)
Jun 03, 2020 3.237 3.237 3.070 3.124 40,189 +0.01(+0.43%)
Jun 02, 2020 3.184 3.214 3.044 3.110 55,148 +0.01(+0.21%)
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.