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 (%)
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%)
Apr 01, 2020 3.369 3.369 3.233 3.323 24,249 +0.05(+1.38%)
Mar 31, 2020 3.162 3.362 3.162 3.278 66,821 +0.25(+8.33%)
Mar 30, 2020 2.910 3.152 2.832 3.026 61,115 +0.15(+5.17%)
Mar 27, 2020 2.981 3.023 2.651 2.877 164,872 -0.43(-13.09%)
Mar 26, 2020 2.722 3.718 2.593 3.310 154,590 +0.70(+26.73%)
Mar 25, 2020 2.690 2.690 2.489 2.612 73,041 -0.21(-7.55%)
Mar 24, 2020 2.586 2.825 2.586 2.825 12,512 +0.44(+18.43%)
Mar 23, 2020 2.373 2.457 2.315 2.386 157,332 -0.25(-9.34%)
Mar 20, 2020 2.412 2.661 2.373 2.631 161,315 +0.23(+9.41%)
Mar 19, 2020 2.392 2.450 2.198 2.405 135,579 -0.12(-4.62%)
Mar 18, 2020 2.631 2.631 2.457 2.522 91,815 -0.30(-10.55%)
Mar 17, 2020 2.619 2.965 2.619 2.819 60,807 -0.16(-5.22%)
Mar 16, 2020 2.716 3.153 2.674 2.974 72,370 -0.26(-8.00%)
Mar 13, 2020 3.394 3.550 3.207 3.233 28,612 +0.23(+7.76%)
Mar 12, 2020 2.631 3.068 2.631 3.000 21,843 -0.25(-7.75%)
Mar 11, 2020 3.491 3.511 3.184 3.252 49,916 -0.14(-4.19%)
Mar 10, 2020 3.750 3.750 3.362 3.394 29,924 -0.06(-1.87%)
Mar 09, 2020 3.694 3.751 3.271 3.459 75,779 -0.39(-10.07%)
Mar 06, 2020 3.808 3.891 3.713 3.846 104,459 -0.03(-0.66%)
Mar 05, 2020 3.840 4.140 3.779 3.872 127,569 -0.24(-5.79%)
Mar 04, 2020 4.068 4.126 4.005 4.110 50,487 -0.02(-0.38%)
Mar 03, 2020 4.138 4.341 4.126 4.126 66,282 -0.10(-2.26%)
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.