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 (%)
Sep 30, 2020
3.719
3.844
3.719
3.830
10,742
+0.12(+3.22%)
Sep 29, 2020
3.751
3.824
3.678
3.711
51,027
+0.01(+0.36%)
Sep 28, 2020
3.684
3.704
3.658
3.698
22,737
+0.09(+2.40%)
Sep 25, 2020
3.544
3.671
3.497
3.611
20,376
+0.17(+5.05%)
Sep 24, 2020
3.491
3.618
3.437
3.437
45,306
-0.10(-2.83%)
Sep 23, 2020
3.644
3.718
3.537
3.537
36,009
-0.11(-2.93%)
Sep 22, 2020
3.744
3.744
3.644
3.644
28,995
-0.03(-0.73%)
Sep 21, 2020
3.684
3.788
3.624
3.671
11,100
-0.14(-3.68%)
Sep 18, 2020
3.844
3.905
3.758
3.811
25,021
-0.09(-2.38%)
Sep 17, 2020
3.818
3.938
3.771
3.904
21,622
-0.02(-0.39%)
Sep 16, 2020
3.871
3.971
3.804
3.919
9,045
-0.01(-0.13%)
Sep 15, 2020
3.971
3.971
3.898
3.925
6,488
+0.01(+0.34%)
Sep 14, 2020
3.905
3.958
3.891
3.911
22,127
+0.11(+2.99%)
Sep 11, 2020
3.925
4.002
3.784
3.798
31,763
+0.08(+2.15%)
Sep 10, 2020
3.798
3.798
3.624
3.718
34,220
-0.13(-3.46%)
Sep 09, 2020
3.744
4.005
3.664
3.851
43,403
+0.07(+1.94%)
Sep 08, 2020
3.571
3.838
3.530
3.778
87,326
-0.15(-3.74%)
Sep 04, 2020
3.925
4.065
3.818
3.925
70,418
-0.02(-0.51%)
Sep 03, 2020
4.051
4.051
3.945
3.945
50,310
-0.32(-7.51%)
Sep 02, 2020
4.272
4.272
4.094
4.265
83,426
+0.27(+6.86%)
Sep 01, 2020
4.045
4.071
3.938
3.991
87,766
+0.37(+10.33%)
Aug 31, 2020
3.638
3.671
3.598
3.618
22,512
-0.05(-1.45%)
Aug 28, 2020
3.577
3.738
3.551
3.671
14,233
+0.11(+3.00%)
Aug 27, 2020
3.544
3.631
3.491
3.564
56,812
-0.13(-3.61%)
Aug 26, 2020
3.651
3.738
3.631
3.698
28,213
-0.07(-1.94%)
Aug 25, 2020
3.791
3.791
3.725
3.771
19,113
+0.03(+0.71%)
Aug 24, 2020
3.718
3.771
3.671
3.744
43,437
+0.11(+2.94%)
Aug 21, 2020
3.531
3.638
3.487
3.638
32,212
+0.01(+0.37%)
Aug 20, 2020
3.664
3.678
3.537
3.624
39,713
-0.11(-2.98%)
Aug 19, 2020
3.778
3.778
3.698
3.735
64,026
-0.26(-6.41%)
Aug 18, 2020
3.985
4.045
3.898
3.991
22,210
+0.09(+2.40%)
Aug 17, 2020
3.905
4.032
3.804
3.898
37,267
-0.01(-0.34%)
Aug 14, 2020
3.864
4.105
3.804
3.911
82,104
-0.19(-4.56%)
Aug 13, 2020
3.871
4.151
3.858
4.098
58,089
+0.17(+4.42%)
Aug 12, 2020
3.911
3.938
3.824
3.925
19,492
-0.03(-0.76%)
Aug 11, 2020
3.898
3.971
3.850
3.955
42,499
+0.07(+1.80%)
Aug 10, 2020
3.918
3.938
3.858
3.884
24,122
+0.09(+2.46%)
Aug 07, 2020
3.804
3.918
3.786
3.791
17,679
-0.05(-1.39%)
Aug 06, 2020
3.898
3.985
3.818
3.844
15,941
-0.03(-0.69%)
Aug 05, 2020
3.965
3.978
3.871
3.871
14,083
+0.03(+0.87%)
Aug 04, 2020
3.931
3.991
3.838
3.838
49,869
-0.15(-3.85%)
Aug 03, 2020
3.738
3.991
3.644
3.991
20,418
+0.27(+7.17%)
Jul 31, 2020
3.624
3.724
3.624
3.724
6,442
+0.08(+2.20%)
Jul 30, 2020
3.651
3.804
3.638
3.644
4,252
+0.00(+0.00%)
Jul 29, 2020
3.618
3.744
3.618
3.644
6,803
-0.02(-0.55%)
Jul 28, 2020
3.804
3.804
3.644
3.664
21,910
-0.18(-4.69%)
Jul 27, 2020
3.811
3.924
3.738
3.844
30,684
+0.01(+0.17%)
Jul 24, 2020
3.497
3.931
3.424
3.838
40,752
+0.26(+7.28%)
Jul 23, 2020
3.664
3.664
3.571
3.577
11,786
-0.07(-2.01%)
Jul 22, 2020
3.551
3.731
3.504
3.651
40,202
-0.02(-0.55%)
Jul 21, 2020
3.784
3.838
3.671
3.671
32,176
+0.00(+0.00%)
Jul 20, 2020
3.671
3.844
3.638
3.671
14,345
+0.16(+4.56%)
Jul 17, 2020
3.517
3.664
3.511
3.511
26,519
-0.03(-0.75%)
Jul 16, 2020
3.504
3.584
3.431
3.537
23,307
+0.04(+1.15%)
Jul 15, 2020
3.504
3.504
3.351
3.497
72,039
+0.13(+3.76%)
Jul 14, 2020
3.311
3.404
3.270
3.371
56,707
+0.20(+6.32%)
Jul 13, 2020
3.250
3.417
3.170
3.170
21,234
-0.12(-3.65%)
Jul 10, 2020
3.404
3.417
3.237
3.290
33,561
-0.09(-2.76%)
Jul 09, 2020
3.411
3.457
3.344
3.384
61,598
+0.07(+2.22%)
Jul 08, 2020
3.411
3.484
3.304
3.311
38,193
-0.05(-1.39%)
Jul 07, 2020
3.404
3.451
3.344
3.357
31,694
+0.08(+2.44%)
Jul 06, 2020
3.237
3.417
3.237
3.277
43,684
+0.14(+4.47%)
Jul 02, 2020
3.337
3.477
3.137
3.137
47,644
-0.20(-6.00%)
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
.