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

Flex Lng Ltd (NY: FLNG )

29.43 +0.21 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.863 3.069 2.849 3.062 81,110 -0.03(-0.86%)
May 28, 2020 2.923 3.149 2.923 3.089 113,551 -0.11(-3.34%)
May 27, 2020 3.129 3.309 3.071 3.196 68,010 +0.03(+1.05%)
May 26, 2020 3.003 3.216 3.003 3.162 42,456 -0.07(-2.06%)
May 22, 2020 3.122 3.296 3.049 3.229 68,042 -0.09(-2.81%)
May 21, 2020 3.109 3.322 3.109 3.322 23,503 +0.15(+4.73%)
May 20, 2020 3.136 3.302 3.136 3.172 71,298 +0.25(+8.53%)
May 19, 2020 3.089 3.129 2.896 2.923 50,750 -0.10(-3.30%)
May 18, 2020 3.096 3.129 3.023 3.023 35,810 -0.04(-1.30%)
May 15, 2020 2.976 3.062 2.883 3.062 38,602 +0.10(+3.37%)
May 14, 2020 2.969 3.029 2.903 2.963 49,304 +0.02(+0.66%)
May 13, 2020 3.069 3.129 2.943 2.943 19,751 -0.09(-2.86%)
May 12, 2020 3.003 3.129 2.996 3.030 40,971 -0.07(-2.34%)
May 11, 2020 3.069 3.162 3.009 3.102 56,389 -0.10(-3.12%)
May 08, 2020 3.129 3.322 3.116 3.202 63,536 -0.07(-2.24%)
May 07, 2020 3.249 3.349 3.189 3.276 45,442 -0.11(-3.15%)
May 06, 2020 3.329 3.437 3.276 3.382 7,355 -0.00(-0.10%)
May 05, 2020 3.382 3.422 3.349 3.385 28,649 -0.00(-0.02%)
May 04, 2020 3.282 3.495 3.282 3.386 44,029 +0.10(+2.95%)
May 01, 2020 3.469 3.608 3.282 3.289 129,325 -0.24(-6.79%)
Apr 30, 2020 3.475 3.655 3.429 3.529 236,222 -0.14(-3.81%)
Apr 29, 2020 3.342 3.981 3.309 3.668 242,852 +0.33(+9.76%)
Apr 28, 2020 3.282 3.389 3.282 3.342 50,002 -0.03(-0.99%)
Apr 27, 2020 3.296 3.455 3.276 3.375 52,735 +0.09(+2.63%)
Apr 24, 2020 3.409 3.432 3.229 3.289 42,357 -0.12(-3.52%)
Apr 23, 2020 3.329 3.495 3.315 3.409 99,996 -0.01(-0.20%)
Apr 22, 2020 3.429 3.490 3.385 3.415 21,561 -0.05(-1.35%)
Apr 21, 2020 3.395 3.529 3.362 3.462 33,128 -0.06(-1.70%)
Apr 20, 2020 3.362 3.841 3.345 3.522 89,431 +0.19(+5.80%)
Apr 17, 2020 3.209 3.365 3.209 3.329 90,422 +0.04(+1.18%)
Apr 16, 2020 3.222 3.365 3.176 3.290 13,220 +0.05(+1.68%)
Apr 15, 2020 3.189 3.296 3.119 3.236 24,519 -0.11(-3.38%)
Apr 14, 2020 3.362 3.509 3.282 3.349 78,103 -0.32(-8.71%)
Apr 13, 2020 4.015 4.028 3.668 3.668 21,657 -0.29(-7.29%)
Apr 09, 2020 3.915 4.061 3.762 3.957 67,291 +0.23(+6.13%)
Apr 08, 2020 3.841 3.841 3.577 3.728 23,657 +0.00(+0.00%)
Apr 07, 2020 3.801 3.801 3.495 3.728 54,480 +0.01(+0.36%)
Apr 06, 2020 3.402 3.725 3.389 3.715 27,727 +0.42(+12.73%)
Apr 03, 2020 3.549 3.549 3.196 3.296 7,810 -0.12(-3.41%)
Apr 02, 2020 3.402 3.429 3.194 3.412 20,026 -0.01(-0.29%)
Apr 01, 2020 3.469 3.469 3.329 3.422 23,550 +0.05(+1.38%)
Mar 31, 2020 3.256 3.462 3.256 3.375 64,894 +0.26(+8.33%)
Mar 30, 2020 2.996 3.246 2.916 3.116 59,353 +0.15(+5.17%)
Mar 27, 2020 3.069 3.112 2.730 2.963 160,117 -0.45(-13.09%)
Mar 26, 2020 2.803 3.828 2.670 3.409 150,131 +0.72(+26.73%)
Mar 25, 2020 2.770 2.770 2.563 2.690 70,935 -0.22(-7.55%)
Mar 24, 2020 2.663 2.909 2.663 2.909 12,151 +0.45(+18.43%)
Mar 23, 2020 2.443 2.530 2.383 2.457 152,794 -0.25(-9.34%)
Mar 20, 2020 2.483 2.740 2.443 2.710 156,662 +0.23(+9.41%)
Mar 19, 2020 2.463 2.523 2.264 2.477 131,668 -0.12(-4.62%)
Mar 18, 2020 2.710 2.710 2.530 2.596 89,167 -0.31(-10.55%)
Mar 17, 2020 2.696 3.053 2.696 2.903 59,054 -0.16(-5.22%)
Mar 16, 2020 2.796 3.247 2.753 3.062 70,283 -0.27(-8.00%)
Mar 13, 2020 3.495 3.655 3.302 3.329 27,787 +0.24(+7.76%)
Mar 12, 2020 2.710 3.159 2.710 3.089 21,213 -0.26(-7.75%)
Mar 11, 2020 3.595 3.615 3.279 3.349 48,476 -0.15(-4.19%)
Mar 10, 2020 3.861 3.861 3.462 3.495 29,061 +0.50(+16.67%)
Mar 09, 2020 3.199 3.249 2.833 2.996 87,494 -0.34(-10.07%)
Mar 06, 2020 3.298 3.370 3.216 3.331 120,608 -0.02(-0.66%)
Mar 05, 2020 3.326 3.585 3.273 3.353 147,291 -0.21(-5.79%)
Mar 04, 2020 3.524 3.573 3.469 3.559 58,292 -0.01(-0.38%)
Mar 03, 2020 3.584 3.760 3.573 3.573 76,529 -0.08(-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.