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 28, 2021 10.29 10.88 10.29 10.78 145,770 +0.52(+5.05%)
May 27, 2021 10.14 10.33 10.08 10.26 77,863 -0.04(-0.41%)
May 26, 2021 10.21 10.38 9.942 10.30 125,792 +0.05(+0.48%)
May 25, 2021 10.21 10.42 10.08 10.25 100,366 -0.17(-1.68%)
May 24, 2021 10.43 10.88 10.22 10.43 177,993 +0.01(+0.13%)
May 21, 2021 9.530 10.41 9.404 10.41 192,581 +1.04(+11.04%)
May 20, 2021 9.166 9.509 9.117 9.376 62,184 +0.24(+2.68%)
May 19, 2021 8.963 9.236 8.837 9.131 42,275 +0.13(+1.48%)
May 18, 2021 8.935 9.124 8.851 8.998 39,082 +0.01(+0.16%)
May 17, 2021 8.571 9.019 8.466 8.984 40,617 +0.45(+5.33%)
May 14, 2021 8.452 8.529 8.431 8.529 26,284 +0.20(+2.44%)
May 13, 2021 8.375 8.389 8.186 8.326 21,685 +0.01(+0.08%)
May 12, 2021 8.333 8.403 8.200 8.319 59,041 -0.09(-1.08%)
May 11, 2021 8.277 8.466 8.249 8.410 26,672 -0.10(-1.15%)
May 10, 2021 8.536 8.578 8.480 8.508 23,536 +0.08(+0.91%)
May 07, 2021 8.249 8.515 8.249 8.431 47,722 -0.01(-0.08%)
May 06, 2021 8.200 8.438 8.144 8.438 45,862 -0.18(-2.11%)
May 05, 2021 8.466 8.663 8.375 8.620 39,476 +0.24(+2.84%)
May 04, 2021 8.382 8.487 8.123 8.382 65,676 -0.15(-1.72%)
May 03, 2021 8.396 8.571 8.396 8.529 37,747 +0.29(+3.48%)
Apr 30, 2021 8.312 8.317 8.225 8.242 44,877 -0.15(-1.75%)
Apr 29, 2021 8.361 8.396 8.172 8.389 30,971 +0.01(+0.08%)
Apr 28, 2021 8.326 8.382 8.172 8.382 38,656 +0.01(+0.17%)
Apr 27, 2021 8.396 8.400 8.347 8.368 16,177 -0.03(-0.33%)
Apr 26, 2021 8.403 8.431 8.291 8.396 67,142 +0.28(+3.45%)
Apr 23, 2021 8.011 8.214 7.948 8.116 68,888 +0.10(+1.31%)
Apr 22, 2021 8.039 8.039 7.976 8.011 25,447 +0.02(+0.26%)
Apr 21, 2021 7.808 8.074 7.794 7.990 52,272 +0.36(+4.77%)
Apr 20, 2021 8.389 8.431 7.382 7.626 202,427 -0.81(-9.62%)
Apr 19, 2021 8.214 8.501 8.179 8.438 173,791 +0.25(+3.08%)
Apr 16, 2021 7.906 8.326 7.885 8.186 150,926 +0.31(+4.00%)
Apr 15, 2021 7.591 7.934 7.424 7.871 216,195 +0.55(+7.55%)
Apr 14, 2021 6.850 7.333 6.801 7.319 231,183 +0.99(+15.58%)
Apr 13, 2021 6.297 6.479 6.220 6.332 86,279 +0.10(+1.69%)
Apr 12, 2021 6.290 6.350 6.192 6.227 59,004 -0.18(-2.79%)
Apr 09, 2021 6.325 6.479 6.325 6.406 22,296 +0.02(+0.38%)
Apr 08, 2021 6.437 6.640 6.374 6.381 138,412 +0.02(+0.33%)
Apr 07, 2021 6.290 6.381 6.252 6.360 29,845 +0.08(+1.22%)
Apr 06, 2021 6.227 6.325 6.178 6.283 16,993 +0.07(+1.13%)
Apr 05, 2021 6.353 6.353 6.088 6.213 123,052 -0.12(-1.88%)
Apr 01, 2021 6.332 6.395 6.248 6.332 34,301 +0.08(+1.34%)
Mar 31, 2021 6.157 6.248 6.066 6.248 21,708 +0.04(+0.68%)
Mar 30, 2021 6.157 6.225 6.094 6.206 37,474 -0.03(-0.56%)
Mar 29, 2021 6.304 6.360 6.241 6.241 46,481 -0.14(-2.19%)
Mar 26, 2021 6.332 6.381 6.282 6.381 83,752 +0.13(+2.01%)
Mar 25, 2021 6.157 6.269 6.073 6.255 39,070 +0.17(+2.76%)
Mar 24, 2021 6.213 6.346 6.024 6.087 55,832 +0.12(+1.99%)
Mar 23, 2021 6.129 6.157 5.944 5.968 48,592 -0.34(-5.43%)
Mar 22, 2021 6.283 6.311 6.248 6.311 64,922 +0.30(+5.01%)
Mar 19, 2021 5.968 6.052 5.947 6.010 39,589 -0.06(-1.04%)
Mar 18, 2021 6.094 6.206 6.045 6.073 59,606 -0.03(-0.46%)
Mar 17, 2021 5.940 6.192 5.926 6.101 77,004 +0.01(+0.23%)
Mar 16, 2021 6.157 6.157 6.024 6.087 82,739 -0.19(-3.01%)
Mar 15, 2021 6.157 6.318 6.080 6.276 112,174 +0.10(+1.59%)
Mar 12, 2021 5.940 6.185 5.940 6.178 76,035 +0.27(+4.50%)
Mar 11, 2021 5.975 6.031 5.821 5.912 88,369 -0.00(-0.06%)
Mar 10, 2021 5.842 5.947 5.800 5.916 29,600 +0.07(+1.26%)
Mar 09, 2021 5.737 5.933 5.737 5.842 131,690 +0.21(+3.66%)
Mar 08, 2021 5.779 5.807 5.632 5.636 109,963 -0.19(-3.19%)
Mar 05, 2021 5.716 5.821 5.632 5.821 96,330 +0.12(+2.09%)
Mar 04, 2021 5.814 5.954 5.597 5.702 176,104 -0.26(-4.34%)
Mar 03, 2021 5.919 6.133 5.888 5.961 104,492 -0.04(-0.70%)
Mar 02, 2021 5.996 6.185 5.996 6.003 146,187 -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.