Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flex Lng Ltd
(NY:
FLNG
)
28.74
-0.11 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.