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 (%)
Mar 31, 2020
3.264
3.471
3.264
3.384
64,731
+0.26(+8.33%)
Mar 30, 2020
3.003
3.254
2.923
3.124
59,203
+0.15(+5.17%)
Mar 27, 2020
3.077
3.120
2.736
2.970
159,715
-0.45(-13.09%)
Mar 26, 2020
2.810
3.838
2.676
3.417
149,754
+0.72(+26.73%)
Mar 25, 2020
2.777
2.777
2.570
2.696
70,757
-0.22(-7.55%)
Mar 24, 2020
2.670
2.917
2.670
2.917
12,120
+0.45(+18.43%)
Mar 23, 2020
2.450
2.536
2.389
2.463
152,410
-0.25(-9.34%)
Mar 20, 2020
2.490
2.747
2.450
2.716
156,269
+0.23(+9.41%)
Mar 19, 2020
2.470
2.530
2.269
2.483
131,337
-0.12(-4.62%)
Mar 18, 2020
2.716
2.716
2.536
2.603
88,942
-0.31(-10.55%)
Mar 17, 2020
2.703
3.061
2.703
2.910
58,905
-0.16(-5.22%)
Mar 16, 2020
2.803
3.255
2.760
3.070
70,106
-0.27(-8.00%)
Mar 13, 2020
3.504
3.664
3.311
3.337
27,717
+0.24(+7.76%)
Mar 12, 2020
2.716
3.167
2.716
3.097
21,159
-0.26(-7.75%)
Mar 11, 2020
3.604
3.624
3.287
3.357
48,354
-0.15(-4.19%)
Mar 10, 2020
3.871
3.871
3.471
3.504
28,988
+0.50(+16.67%)
Mar 09, 2020
3.207
3.257
2.840
3.003
87,275
-0.34(-10.07%)
Mar 06, 2020
3.307
3.378
3.224
3.340
120,305
-0.02(-0.66%)
Mar 05, 2020
3.334
3.594
3.281
3.362
146,921
-0.21(-5.79%)
Mar 04, 2020
3.533
3.582
3.477
3.568
58,145
-0.01(-0.38%)
Mar 03, 2020
3.593
3.769
3.582
3.582
76,336
-0.08(-2.26%)
Mar 02, 2020
3.637
3.709
3.566
3.665
47,826
+0.01(+0.30%)
Feb 28, 2020
3.626
3.753
3.610
3.654
93,994
-0.12(-3.21%)
Feb 27, 2020
3.599
3.990
3.533
3.775
141,546
+0.03(+0.74%)
Feb 26, 2020
3.720
3.841
3.670
3.747
95,037
-0.00(-0.00%)
Feb 25, 2020
3.830
3.858
3.725
3.748
98,305
-0.18(-4.63%)
Feb 24, 2020
3.858
4.067
3.723
3.929
77,353
-0.31(-7.40%)
Feb 21, 2020
4.177
4.282
4.078
4.243
49,719
-0.09(-1.99%)
Feb 20, 2020
4.194
4.329
4.194
4.329
12,593
+0.12(+2.96%)
Feb 19, 2020
4.172
4.221
4.114
4.205
16,042
+0.10(+2.55%)
Feb 18, 2020
4.106
4.106
4.078
4.100
11,194
+0.04(+0.95%)
Feb 14, 2020
4.111
4.112
4.023
4.062
14,335
-0.07(-1.73%)
Feb 13, 2020
4.111
4.172
4.095
4.133
23,402
-0.02(-0.53%)
Feb 12, 2020
4.232
4.238
4.128
4.155
97,042
-0.17(-3.83%)
Feb 11, 2020
4.144
4.381
4.092
4.321
121,336
+0.10(+2.35%)
Feb 10, 2020
4.051
4.227
3.995
4.221
45,365
+0.13(+3.23%)
Feb 07, 2020
4.194
4.194
3.968
4.089
104,700
-0.28(-6.31%)
Feb 06, 2020
4.447
4.447
4.238
4.365
77,719
-0.26(-5.71%)
Feb 05, 2020
4.519
4.668
4.519
4.629
17,229
+0.05(+1.08%)
Feb 04, 2020
4.684
4.684
4.549
4.580
25,186
-0.04(-0.95%)
Feb 03, 2020
4.574
4.684
4.547
4.624
34,349
+0.02(+0.33%)
Jan 31, 2020
4.574
4.673
4.552
4.608
13,064
+0.03(+0.57%)
Jan 30, 2020
4.657
4.657
4.524
4.582
106,560
-0.07(-1.60%)
Jan 29, 2020
4.767
4.767
4.625
4.657
52,290
-0.11(-2.31%)
Jan 28, 2020
4.679
4.772
4.559
4.767
94,406
+0.07(+1.57%)
Jan 27, 2020
4.629
4.706
4.583
4.694
14,727
-0.08(-1.65%)
Jan 24, 2020
4.993
5.052
4.767
4.772
43,912
-0.22(-4.42%)
Jan 23, 2020
5.191
5.191
4.932
4.993
138,888
-0.41(-7.65%)
Jan 22, 2020
5.428
5.434
5.220
5.406
137,420
-0.33(-5.67%)
Jan 21, 2020
5.456
5.731
5.329
5.731
277,545
+0.22(+4.00%)
Jan 17, 2020
5.583
5.616
5.489
5.511
130,467
-0.01(-0.10%)
Jan 16, 2020
5.428
5.621
5.401
5.516
47,753
+0.09(+1.62%)
Jan 15, 2020
5.346
5.489
5.180
5.428
69,650
-0.02(-0.40%)
Jan 14, 2020
5.390
5.450
5.372
5.450
25,442
-0.01(-0.10%)
Jan 13, 2020
5.539
5.569
5.428
5.456
27,162
-0.18(-3.23%)
Jan 10, 2020
5.787
5.787
5.621
5.638
11,250
-0.06(-0.97%)
Jan 09, 2020
5.621
5.814
5.616
5.693
14,120
+0.05(+0.88%)
Jan 08, 2020
5.621
5.676
5.500
5.643
53,948
-0.09(-1.54%)
Jan 07, 2020
5.676
5.897
5.572
5.731
58,155
+0.00(+0.09%)
Jan 06, 2020
5.731
5.731
5.607
5.726
18,102
-0.19(-3.24%)
Jan 03, 2020
6.001
6.001
5.853
5.918
5,080
-0.04(-0.66%)
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
.