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
)
26.62
-0.72 (-2.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Aug 01, 2019
6.261
6.261
6.010
6.010
4,785
-0.18(-2.90%)
Jul 31, 2019
6.236
6.236
6.190
6.190
933
+0.08(+1.33%)
Jul 30, 2019
6.221
6.221
6.108
6.108
3,509
-0.01(-0.16%)
Jul 29, 2019
6.329
6.329
6.108
6.118
8,943
-0.11(-1.73%)
Jul 26, 2019
6.501
6.501
6.216
6.226
11,209
-0.27(-4.23%)
Jul 25, 2019
6.575
6.614
6.391
6.501
5,264
+0.17(+2.71%)
Jul 24, 2019
6.329
6.332
6.329
6.329
5,747
+0.00(+0.08%)
Jul 23, 2019
6.280
6.378
6.280
6.324
2,492
+0.02(+0.31%)
Jul 22, 2019
6.300
6.329
6.214
6.305
5,046
+0.25(+4.05%)
Jul 19, 2019
6.059
6.059
6.059
6.059
611
+0.02(+0.41%)
Jul 18, 2019
5.986
6.035
5.917
6.035
5,686
+0.01(+0.24%)
Jul 17, 2019
6.378
6.378
6.007
6.020
21,973
-0.53(-8.09%)
Jul 16, 2019
6.761
6.761
6.550
6.550
41,680
-0.09(-1.33%)
Jul 15, 2019
6.280
6.810
6.280
6.638
25,947
+0.36(+5.79%)
Jul 12, 2019
6.235
6.275
6.235
6.275
1,426
+0.14(+2.32%)
Jul 11, 2019
6.108
6.133
6.108
6.133
2,879
+0.05(+0.81%)
Jul 10, 2019
5.888
6.084
5.888
6.084
7,231
+0.25(+4.20%)
Jul 09, 2019
5.888
5.937
5.839
5.839
116,465
-0.05(-0.83%)
Jul 08, 2019
5.839
5.937
5.839
5.888
3,362
+0.17(+2.92%)
Jul 05, 2019
5.721
5.721
5.721
5.721
203
+0.00(+0.00%)
Jul 03, 2019
5.780
5.839
5.721
5.721
1,222
-0.07(-1.19%)
Jul 02, 2019
5.755
5.814
5.740
5.790
1,632
-0.05(-0.83%)
Jul 01, 2019
5.839
5.863
5.839
5.839
1,314
+0.05(+0.85%)
Jun 28, 2019
5.790
5.790
5.790
5.790
815
+0.05(+0.85%)
Jun 27, 2019
5.740
5.740
5.740
5.740
315
-0.02(-0.43%)
Jun 26, 2019
5.996
5.996
5.765
5.765
3,028
-0.12(-2.08%)
Jun 25, 2019
5.888
5.888
5.814
5.888
6,511
+0.00(+0.00%)
Jun 24, 2019
5.927
5.961
5.888
5.888
6,336
+0.00(+0.00%)
Jun 21, 2019
5.860
5.888
5.860
5.888
1,222
+0.04(+0.73%)
Jun 20, 2019
5.888
5.888
5.814
5.845
7,791
-0.04(-0.73%)
Jun 19, 2019
5.691
5.888
5.691
5.888
9,934
+0.27(+4.80%)
Jun 18, 2019
5.544
5.618
5.544
5.618
3,648
+0.12(+2.14%)
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
.