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 (%)
Oct 31, 2019 4.911 4.911 4.563 4.710 13,814 -0.20(-4.10%)
Oct 30, 2019 4.995 4.995 4.592 4.911 34,019 -0.09(-1.86%)
Oct 29, 2019 5.152 5.152 4.882 5.004 10,276 -0.15(-2.89%)
Oct 28, 2019 5.201 5.250 4.975 5.154 38,327 -0.42(-7.45%)
Oct 25, 2019 5.274 5.569 5.103 5.569 8,356 +0.22(+4.13%)
Oct 24, 2019 5.410 5.410 5.348 5.348 1,304 +0.05(+0.93%)
Oct 23, 2019 5.103 5.299 5.073 5.299 12,157 +0.14(+2.76%)
Oct 22, 2019 5.274 5.274 5.068 5.157 8,401 -0.33(-5.99%)
Oct 21, 2019 5.402 5.485 5.348 5.485 5,113 +0.09(+1.64%)
Oct 18, 2019 5.299 5.397 5.103 5.397 5,910 +0.05(+0.92%)
Oct 17, 2019 5.284 5.348 5.250 5.348 1,500 +0.10(+1.87%)
Oct 16, 2019 5.226 5.348 5.226 5.250 5,011 -0.14(-2.55%)
Oct 15, 2019 5.588 5.588 5.323 5.387 5,674 -0.19(-3.43%)
Oct 14, 2019 5.642 5.642 5.353 5.579 11,279 -0.15(-2.57%)
Oct 11, 2019 5.696 5.726 5.642 5.726 11,209 +0.25(+4.53%)
Oct 10, 2019 5.245 5.522 5.219 5.478 12,877 +0.23(+4.44%)
Oct 09, 2019 4.946 5.250 4.901 5.245 5,876 +0.34(+7.03%)
Oct 08, 2019 5.054 5.054 4.897 4.900 7,846 -0.15(-3.03%)
Oct 07, 2019 4.538 5.377 4.538 5.053 11,299 +0.46(+9.92%)
Oct 04, 2019 4.533 4.611 4.524 4.597 3,464 +0.06(+1.41%)
Oct 03, 2019 4.784 4.784 4.416 4.533 9,361 -0.14(-3.07%)
Oct 02, 2019 4.735 4.735 4.563 4.677 11,305 -0.06(-1.22%)
Oct 01, 2019 4.735 4.735 4.735 4.735 413 +0.00(+0.00%)
Sep 30, 2019 4.798 4.798 4.735 4.735 6,511 +0.00(+0.00%)
Sep 27, 2019 4.823 4.857 4.735 4.735 611 -0.05(-1.03%)
Sep 26, 2019 4.901 4.901 4.784 4.784 790 +0.04(+0.93%)
Sep 25, 2019 4.901 4.901 4.740 4.740 574 +0.02(+0.42%)
Sep 24, 2019 4.906 4.906 4.720 4.720 711 -0.04(-0.93%)
Sep 23, 2019 4.715 4.764 4.715 4.764 1,065 +0.00(+0.10%)
Sep 20, 2019 4.897 4.897 4.710 4.759 5,706 -0.14(-2.95%)
Sep 19, 2019 4.990 5.022 4.897 4.904 1,726 +0.03(+0.68%)
Sep 18, 2019 4.901 4.903 4.833 4.871 7,021 -0.03(-0.65%)
Sep 17, 2019 5.004 5.004 4.901 4.903 2,663 -0.02(-0.47%)
Sep 16, 2019 5.009 5.009 4.926 4.926 1,915 +0.02(+0.40%)
Sep 13, 2019 5.004 5.004 4.906 4.906 815 +0.00(+0.10%)
Sep 12, 2019 4.941 5.034 4.901 4.901 2,898 -0.13(-2.54%)
Sep 11, 2019 5.029 5.103 5.029 5.029 1,453 +0.09(+1.74%)
Sep 10, 2019 5.078 5.149 4.943 4.943 964 -0.07(-1.45%)
Sep 09, 2019 4.906 5.019 4.885 5.016 4,649 +0.18(+3.79%)
Sep 06, 2019 5.000 5.014 4.833 4.833 1,426 -0.08(-1.56%)
Sep 05, 2019 4.871 4.955 4.871 4.909 1,869 +0.10(+2.10%)
Sep 04, 2019 4.882 4.906 4.808 4.808 1,118 +0.05(+1.03%)
Sep 03, 2019 4.872 4.872 4.759 4.759 3,603 -0.07(-1.52%)
Aug 30, 2019 4.955 4.955 4.833 4.833 2,241 +0.01(+0.20%)
Aug 29, 2019 4.901 4.936 4.823 4.823 3,558 -0.06(-1.21%)
Aug 28, 2019 4.808 4.882 4.784 4.882 8,089 -0.00(-0.10%)
Aug 27, 2019 4.995 4.995 4.887 4.887 1,775 -0.11(-2.21%)
Aug 26, 2019 4.882 4.997 4.867 4.997 8,450 +0.17(+3.51%)
Aug 23, 2019 4.906 4.970 4.828 4.828 12,636 -0.13(-2.57%)
Aug 22, 2019 5.225 5.225 4.955 4.955 9,658 -0.18(-3.58%)
Aug 21, 2019 5.029 5.250 5.029 5.139 3,766 +0.23(+4.59%)
Aug 20, 2019 4.995 4.995 4.789 4.914 9,609 -0.02(-0.35%)
Aug 19, 2019 4.794 4.931 4.758 4.931 17,456 +0.29(+6.35%)
Aug 16, 2019 4.612 4.671 4.524 4.637 20,585 +0.07(+1.61%)
Aug 15, 2019 4.892 4.892 4.476 4.563 14,943 -0.33(-6.69%)
Aug 14, 2019 5.176 5.176 4.808 4.890 27,195 -0.26(-5.13%)
Aug 13, 2019 5.103 5.201 5.029 5.154 10,088 -0.10(-1.85%)
Aug 12, 2019 5.480 5.480 5.251 5.251 7,045 -0.11(-2.14%)
Aug 09, 2019 5.451 5.451 5.366 5.366 1,426 +0.02(+0.34%)
Aug 08, 2019 5.456 5.456 5.348 5.348 4,219 -0.05(-0.91%)
Aug 07, 2019 5.765 5.765 5.397 5.397 12,862 -0.34(-5.90%)
Aug 06, 2019 5.701 5.736 5.701 5.736 2,227 +0.04(+0.78%)
Aug 05, 2019 5.888 5.888 5.691 5.691 6,379 -0.33(-5.46%)
Aug 02, 2019 5.912 6.133 5.912 6.020 5,910 +0.01(+0.16%)
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.