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

Flex Lng Ltd (NY: FLNG )

25.92 -0.61 (-2.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2021 5.970 6.058 5.882 6.058 22,388 +0.04(+0.68%)
Mar 30, 2021 5.970 6.036 5.909 6.018 38,648 -0.03(-0.56%)
Mar 29, 2021 6.113 6.167 6.052 6.052 47,937 -0.14(-2.19%)
Mar 26, 2021 6.140 6.187 6.091 6.187 86,376 +0.12(+2.01%)
Mar 25, 2021 5.970 6.079 5.889 6.065 40,294 +0.16(+2.76%)
Mar 24, 2021 6.024 6.153 5.841 5.902 57,582 +0.12(+1.99%)
Mar 23, 2021 5.943 5.970 5.763 5.787 50,114 -0.33(-5.43%)
Mar 22, 2021 6.092 6.119 6.058 6.119 66,956 +0.29(+5.01%)
Mar 19, 2021 5.787 5.868 5.767 5.828 40,829 -0.06(-1.04%)
Mar 18, 2021 5.909 6.018 5.862 5.889 61,473 -0.03(-0.46%)
Mar 17, 2021 5.760 6.004 5.746 5.916 79,416 +0.01(+0.23%)
Mar 16, 2021 5.970 5.970 5.841 5.902 85,331 -0.18(-3.01%)
Mar 15, 2021 5.970 6.126 5.896 6.085 115,688 +0.09(+1.59%)
Mar 12, 2021 5.760 5.997 5.760 5.990 78,417 +0.26(+4.50%)
Mar 11, 2021 5.794 5.848 5.644 5.733 91,137 -0.00(-0.06%)
Mar 10, 2021 5.665 5.767 5.624 5.736 30,528 +0.07(+1.26%)
Mar 09, 2021 5.563 5.753 5.563 5.665 135,816 +0.20(+3.66%)
Mar 08, 2021 5.604 5.631 5.461 5.465 113,408 -0.18(-3.19%)
Mar 05, 2021 5.543 5.644 5.461 5.644 99,348 +0.12(+2.09%)
Mar 04, 2021 5.638 5.773 5.427 5.529 181,621 -0.25(-4.34%)
Mar 03, 2021 5.739 5.946 5.709 5.780 107,766 -0.04(-0.70%)
Mar 02, 2021 5.814 5.997 5.814 5.821 150,767 -0.04(-0.69%)
Mar 01, 2021 5.796 5.947 5.730 5.862 262,933 -0.02(-0.33%)
Feb 26, 2021 5.757 5.907 5.671 5.881 186,530 -0.04(-0.66%)
Feb 25, 2021 5.953 6.078 5.921 5.921 130,592 -0.21(-3.42%)
Feb 24, 2021 5.888 6.130 5.868 6.130 65,596 +0.28(+4.70%)
Feb 23, 2021 5.901 5.959 5.691 5.855 156,545 -0.17(-2.83%)
Feb 22, 2021 5.868 6.124 5.803 6.025 147,644 +0.14(+2.46%)
Feb 19, 2021 5.750 5.901 5.744 5.881 131,928 -0.04(-0.67%)
Feb 18, 2021 5.842 6.012 5.724 5.921 212,900 -0.28(-4.44%)
Feb 17, 2021 6.065 6.262 6.065 6.196 89,084 +0.10(+1.61%)
Feb 16, 2021 6.052 6.189 5.914 6.098 160,436 +0.30(+5.20%)
Feb 12, 2021 5.626 5.844 5.619 5.796 63,142 +0.22(+3.88%)
Feb 11, 2021 5.606 5.704 5.576 5.580 20,210 -0.08(-1.39%)
Feb 10, 2021 5.698 5.822 5.593 5.658 31,557 +0.11(+2.01%)
Feb 09, 2021 5.671 5.829 5.344 5.547 69,368 -0.05(-0.94%)
Feb 08, 2021 5.639 5.750 5.514 5.599 99,501 +0.10(+1.91%)
Feb 05, 2021 5.442 5.567 5.389 5.494 34,621 +0.04(+0.72%)
Feb 04, 2021 5.442 5.540 5.245 5.455 49,858 -0.07(-1.30%)
Feb 03, 2021 5.344 5.698 5.344 5.527 32,422 +0.28(+5.24%)
Feb 02, 2021 5.376 5.396 5.245 5.252 31,322 -0.05(-0.87%)
Feb 01, 2021 5.475 5.475 5.298 5.298 67,352 +0.00(+0.09%)
Jan 29, 2021 5.298 5.573 5.252 5.293 116,066 -0.02(-0.34%)
Jan 28, 2021 5.199 5.429 5.199 5.311 67,460 +0.16(+3.18%)
Jan 27, 2021 5.180 5.344 5.121 5.147 178,273 -0.46(-8.19%)
Jan 26, 2021 5.488 5.757 5.442 5.606 115,249 -0.04(-0.70%)
Jan 25, 2021 5.632 5.658 5.422 5.645 145,698 -0.24(-4.12%)
Jan 22, 2021 5.835 6.192 5.776 5.888 133,301 -0.17(-2.81%)
Jan 21, 2021 6.058 6.275 6.032 6.058 58,616 +0.09(+1.54%)
Jan 20, 2021 6.150 6.150 5.919 5.966 111,047 -0.34(-5.41%)
Jan 19, 2021 6.380 6.491 6.178 6.307 117,126 -0.35(-5.32%)
Jan 15, 2021 6.688 6.904 6.517 6.661 59,329 -0.01(-0.20%)
Jan 14, 2021 6.629 6.806 6.412 6.675 100,348 +0.04(+0.59%)
Jan 13, 2021 6.740 6.740 6.629 6.635 112,519 -0.22(-3.25%)
Jan 12, 2021 6.884 6.983 6.655 6.858 179,386 +0.34(+5.23%)
Jan 11, 2021 6.622 6.691 6.478 6.517 44,350 -0.18(-2.64%)
Jan 08, 2021 6.524 6.806 6.393 6.694 144,282 +0.46(+7.36%)
Jan 07, 2021 6.229 6.268 6.085 6.235 42,909 +0.01(+0.21%)
Jan 06, 2021 6.150 6.222 6.144 6.222 25,222 +0.08(+1.28%)
Jan 05, 2021 5.921 6.189 5.921 6.144 83,551 +0.44(+7.70%)
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.