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 (%)
Jul 30, 2021 9.597 9.748 9.457 9.662 68,579 +0.11(+1.13%)
Jul 29, 2021 9.575 9.619 9.426 9.554 23,335 +0.14(+1.53%)
Jul 28, 2021 9.374 9.539 9.238 9.410 19,588 +0.02(+0.23%)
Jul 27, 2021 9.389 9.496 9.223 9.389 110,996 -0.29(-2.97%)
Jul 26, 2021 9.698 9.805 9.554 9.676 36,345 -0.05(-0.52%)
Jul 23, 2021 9.654 9.834 9.554 9.726 44,767 -0.09(-0.88%)
Jul 22, 2021 9.805 9.834 9.613 9.812 34,053 +0.00(+0.00%)
Jul 21, 2021 9.259 9.856 9.245 9.812 107,760 +0.17(+1.79%)
Jul 20, 2021 9.087 9.690 9.015 9.640 119,978 +0.23(+2.44%)
Jul 19, 2021 9.216 9.604 8.979 9.410 104,568 -0.21(-2.17%)
Jul 16, 2021 9.949 9.999 9.188 9.619 248,037 -0.42(-4.22%)
Jul 15, 2021 9.877 10.19 9.714 10.04 96,370 -0.19(-1.83%)
Jul 14, 2021 10.36 10.36 10.11 10.23 37,870 -0.01(-0.07%)
Jul 13, 2021 10.21 10.30 10.08 10.24 77,551 -0.16(-1.52%)
Jul 12, 2021 10.13 10.52 10.03 10.39 89,147 +0.25(+2.48%)
Jul 09, 2021 10.03 10.34 9.970 10.14 73,675 +0.19(+1.95%)
Jul 08, 2021 9.640 10.10 9.626 9.949 176,583 -0.31(-3.01%)
Jul 07, 2021 10.02 10.38 10.02 10.26 133,828 +0.04(+0.42%)
Jul 06, 2021 10.16 10.29 10.01 10.21 136,973 -0.28(-2.67%)
Jul 02, 2021 10.40 10.62 10.33 10.49 43,985 -0.06(-0.61%)
Jul 01, 2021 10.63 10.70 10.52 10.56 81,626 -0.04(-0.34%)
Jun 30, 2021 10.42 10.67 10.31 10.60 53,860 +0.11(+1.10%)
Jun 29, 2021 10.40 10.58 10.36 10.48 51,308 -0.17(-1.62%)
Jun 28, 2021 10.45 10.75 10.29 10.65 149,769 -0.13(-1.20%)
Jun 25, 2021 10.73 10.81 10.57 10.78 70,113 -0.12(-1.12%)
Jun 24, 2021 10.85 10.95 10.82 10.90 52,316 +0.33(+3.12%)
Jun 23, 2021 10.39 10.77 10.39 10.57 79,262 +0.36(+3.52%)
Jun 22, 2021 10.23 10.44 10.14 10.21 41,969 -0.29(-2.80%)
Jun 21, 2021 10.11 10.67 10.06 10.51 52,185 +0.27(+2.59%)
Jun 18, 2021 9.956 10.32 9.841 10.24 80,092 -0.17(-1.59%)
Jun 17, 2021 10.33 10.57 10.32 10.41 75,024 -0.13(-1.23%)
Jun 16, 2021 10.47 10.80 10.43 10.54 59,018 -0.24(-2.20%)
Jun 15, 2021 10.64 10.80 10.57 10.78 33,398 -0.02(-0.20%)
Jun 14, 2021 10.81 10.98 10.78 10.80 104,435 +0.33(+3.16%)
Jun 11, 2021 10.72 10.75 10.45 10.47 46,801 -0.09(-0.88%)
Jun 10, 2021 10.36 10.59 10.36 10.56 48,652 +0.20(+1.94%)
Jun 09, 2021 10.27 10.45 10.18 10.36 64,018 +0.11(+1.05%)
Jun 08, 2021 10.33 10.35 10.17 10.25 54,688 -0.08(-0.77%)
Jun 07, 2021 10.37 10.44 10.18 10.33 81,009 -0.21(-1.98%)
Jun 04, 2021 10.49 10.60 10.43 10.54 47,289 +0.10(+0.96%)
Jun 03, 2021 10.77 10.78 10.42 10.44 56,587 -0.51(-4.66%)
Jun 02, 2021 10.95 10.95 10.78 10.95 56,243 +0.21(+1.94%)
Jun 01, 2021 10.89 10.94 10.70 10.74 93,700 -0.04(-0.33%)
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%)
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.