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 28, 2021 10.27 10.85 10.27 10.75 146,137 +0.52(+5.05%)
May 27, 2021 10.11 10.30 10.05 10.23 78,059 -0.04(-0.41%)
May 26, 2021 10.18 10.36 9.918 10.27 126,109 +0.05(+0.48%)
May 25, 2021 10.18 10.39 10.05 10.22 100,619 -0.17(-1.68%)
May 24, 2021 10.40 10.85 10.19 10.40 178,441 +0.01(+0.13%)
May 21, 2021 9.506 10.38 9.380 10.38 193,066 +1.03(+11.04%)
May 20, 2021 9.143 9.485 9.094 9.352 62,341 +0.24(+2.68%)
May 19, 2021 8.940 9.213 8.815 9.108 42,381 +0.13(+1.48%)
May 18, 2021 8.912 9.101 8.829 8.975 39,180 +0.01(+0.16%)
May 17, 2021 8.550 8.996 8.445 8.961 40,719 +0.45(+5.33%)
May 14, 2021 8.431 8.508 8.410 8.508 26,351 +0.20(+2.44%)
May 13, 2021 8.354 8.368 8.166 8.305 21,740 +0.01(+0.08%)
May 12, 2021 8.312 8.382 8.180 8.298 59,190 -0.09(-1.08%)
May 11, 2021 8.256 8.445 8.228 8.389 26,739 -0.10(-1.15%)
May 10, 2021 8.515 8.556 8.459 8.487 23,595 +0.08(+0.91%)
May 07, 2021 8.228 8.494 8.228 8.410 47,842 -0.01(-0.08%)
May 06, 2021 8.180 8.417 8.124 8.417 45,978 -0.18(-2.11%)
May 05, 2021 8.445 8.641 8.354 8.598 39,576 +0.24(+2.84%)
May 04, 2021 8.361 8.466 8.103 8.361 65,841 -0.15(-1.72%)
May 03, 2021 8.375 8.550 8.375 8.508 37,842 +0.29(+3.48%)
Apr 30, 2021 8.291 8.296 8.204 8.221 44,990 -0.15(-1.75%)
Apr 29, 2021 8.340 8.375 8.152 8.368 31,049 +0.01(+0.08%)
Apr 28, 2021 8.305 8.361 8.152 8.361 38,753 +0.01(+0.17%)
Apr 27, 2021 8.375 8.379 8.326 8.347 16,218 -0.03(-0.33%)
Apr 26, 2021 8.382 8.410 8.270 8.375 67,311 +0.28(+3.45%)
Apr 23, 2021 7.991 8.194 7.928 8.096 69,062 +0.10(+1.31%)
Apr 22, 2021 8.019 8.019 7.956 7.991 25,511 +0.02(+0.26%)
Apr 21, 2021 7.789 8.054 7.775 7.970 52,404 +0.36(+4.77%)
Apr 20, 2021 8.368 8.410 7.363 7.607 202,937 -0.81(-9.62%)
Apr 19, 2021 8.194 8.480 8.159 8.417 174,229 +0.25(+3.08%)
Apr 16, 2021 7.886 8.305 7.866 8.166 151,306 +0.31(+4.00%)
Apr 15, 2021 7.572 7.914 7.405 7.852 216,740 +0.55(+7.55%)
Apr 14, 2021 6.833 7.314 6.784 7.300 231,766 +0.98(+15.58%)
Apr 13, 2021 6.281 6.463 6.205 6.316 86,497 +0.10(+1.69%)
Apr 12, 2021 6.274 6.334 6.177 6.211 59,153 -0.18(-2.79%)
Apr 09, 2021 6.309 6.463 6.309 6.389 22,352 +0.02(+0.38%)
Apr 08, 2021 6.421 6.623 6.358 6.365 138,761 +0.02(+0.33%)
Apr 07, 2021 6.274 6.365 6.236 6.344 29,920 +0.08(+1.22%)
Apr 06, 2021 6.211 6.309 6.163 6.267 17,036 +0.07(+1.13%)
Apr 05, 2021 6.337 6.337 6.073 6.198 123,362 -0.12(-1.88%)
Apr 01, 2021 6.316 6.379 6.232 6.316 34,387 +0.08(+1.34%)
Mar 31, 2021 6.142 6.232 6.051 6.232 21,763 +0.04(+0.68%)
Mar 30, 2021 6.142 6.209 6.079 6.191 37,568 -0.03(-0.56%)
Mar 29, 2021 6.288 6.344 6.225 6.225 46,598 -0.14(-2.19%)
Mar 26, 2021 6.316 6.365 6.266 6.365 83,963 +0.13(+2.01%)
Mar 25, 2021 6.142 6.253 6.058 6.239 39,169 +0.17(+2.76%)
Mar 24, 2021 6.198 6.330 6.009 6.072 55,973 +0.12(+1.99%)
Mar 23, 2021 6.114 6.142 5.929 5.953 48,714 -0.34(-5.43%)
Mar 22, 2021 6.267 6.295 6.232 6.295 65,086 +0.30(+5.01%)
Mar 19, 2021 5.953 6.037 5.932 5.995 39,689 -0.06(-1.04%)
Mar 18, 2021 6.079 6.191 6.030 6.058 59,756 -0.03(-0.46%)
Mar 17, 2021 5.925 6.177 5.911 6.086 77,198 +0.01(+0.23%)
Mar 16, 2021 6.142 6.142 6.009 6.072 82,948 -0.19(-3.01%)
Mar 15, 2021 6.142 6.302 6.065 6.260 112,457 +0.10(+1.59%)
Mar 12, 2021 5.925 6.170 5.925 6.163 76,226 +0.27(+4.50%)
Mar 11, 2021 5.960 6.016 5.807 5.897 88,591 -0.00(-0.06%)
Mar 10, 2021 5.828 5.932 5.786 5.901 29,675 +0.07(+1.26%)
Mar 09, 2021 5.723 5.918 5.723 5.828 132,022 +0.21(+3.66%)
Mar 08, 2021 5.765 5.793 5.618 5.622 110,240 -0.18(-3.18%)
Mar 05, 2021 5.702 5.807 5.618 5.807 96,572 +0.12(+2.09%)
Mar 04, 2021 5.800 5.939 5.583 5.688 176,547 -0.26(-4.34%)
Mar 03, 2021 5.904 6.117 5.873 5.946 104,755 -0.04(-0.70%)
Mar 02, 2021 5.981 6.170 5.981 5.988 146,555 -0.04(-0.69%)
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.