FLNG

FLEX LNG Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
FLEX LNG Ltd FLNG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 5.03 0.00 0.00 0.00 5.03 04:40:27
more quote information »

FLNG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.715.254.704.9029,0270.326.79%
1 Month5.115.254.454.7527,516-0.08-1.57%
3 Months4.795.984.284.9237,2210.245.01%
6 Months10.2010.553.405.8538,815-5.17-50.69%
1 Year12.2414.203.406.4422,375-7.21-58.91%
3 Years12.0014.203.406.4621,382-6.97-58.08%
5 Years12.0014.203.406.4621,382-6.97-58.08%

FLNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 07 2020 5.03 0.12 2.44% 5.10 5.20 5.01 21,154
Jul 06 2020 4.91 0.21 4.47% 4.85 5.12 4.85 29,157
Jul 02 2020 4.70 -0.30 -6.0% 5.00 5.21 4.70 31,815
Jul 01 2020 5.00 0.38 8.23% 4.71 5.25 4.71 33,980
Jun 30 2020 4.62 -0.10 -2.12% 4.85 4.85 4.58 46,544
Jun 29 2020 4.72 0.16 3.51% 4.60 4.75 4.5508 10,604
Jun 26 2020 4.56 -0.09 -1.94% 4.53 4.72 4.5001 24,388
Jun 25 2020 4.65 -0.01 -0.21% 4.63 4.76 4.58 41,041
Jun 24 2020 4.66 -0.03 -0.64% 4.65 4.83 4.65 38,638
Jun 23 2020 4.69 0.02 0.43% 4.62 4.80 4.56 68,787
Jun 22 2020 4.67 -0.09 -1.89% 4.61 4.73 4.5685 22,246
Jun 19 2020 4.76 -0.06 -1.18% 4.60 4.84 4.5201 24,581
Jun 18 2020 4.8167 0.10 2.05% 4.53 4.88 4.49 25,412
Jun 17 2020 4.72 -0.01 -0.21% 4.57 4.85 4.49 24,508
Jun 16 2020 4.73 0.01 0.21% 4.66 4.87 4.6301 28,294
Jun 15 2020 4.72 -0.14 -2.88% 4.55 4.80 4.45 10,176
Jun 12 2020 4.8599 0.30 6.57% 4.84 4.8999 4.681 17,952
Jun 11 2020 4.5601 -0.53 -10.36% 4.80 5.0499 4.5601 12,120
Jun 10 2020 5.0873 0.04 0.74% 5.11 5.19 5.00 20,979
Jun 09 2020 5.05 0.03 0.6% 5.09 5.23 4.82 67,599
Jun 08 2020 5.02 0.16 3.29% 5.00 5.23 4.8515 82,375
See More Historical Prices »
Your Recent History
NYSE
FLNG
FLEX LNG
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200708 08:55:30