Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 25.38 | -0.13 | -0.51% | 25.51 | 25.63 | 25.3099 | 261,690 |
| Apr 17 2024 | 25.51 | 0.20 | 0.79% | 25.39 | 25.77 | 25.33 | 245,308 |
| Apr 16 2024 | 25.31 | 0.13 | 0.52% | 25.12 | 25.35 | 24.95 | 332,878 |
| Apr 15 2024 | 25.18 | -0.26 | -1.02% | 25.49 | 25.53 | 25.12 | 266,230 |
| Apr 12 2024 | 25.44 | -0.23 | -0.90% | 25.85 | 26.19 | 25.35 | 251,216 |
| Apr 11 2024 | 25.67 | 0.35 | 1.38% | 25.70 | 25.82 | 25.39 | 198,661 |
| Apr 10 2024 | 25.32 | -0.24 | -0.94% | 25.38 | 25.50 | 25.22 | 233,434 |
| Apr 09 2024 | 25.56 | -0.04 | -0.16% | 25.75 | 25.84 | 25.50 | 188,564 |
| Apr 08 2024 | 25.60 | -0.11 | -0.43% | 25.65 | 25.80 | 25.4711 | 225,869 |
| Apr 05 2024 | 25.71 | -0.18 | -0.70% | 25.88 | 25.89 | 25.63 | 146,871 |
| Apr 04 2024 | 25.89 | -0.41 | -1.56% | 26.28 | 26.28 | 25.89 | 212,253 |
| Apr 03 2024 | 26.30 | 0.38 | 1.47% | 25.93 | 26.43 | 25.93 | 342,704 |
| Apr 02 2024 | 25.92 | 0.24 | 0.93% | 25.63 | 25.9869 | 25.51 | 240,543 |
| Apr 01 2024 | 25.68 | 0.25 | 0.98% | 25.59 | 25.85 | 25.46 | 221,881 |
| Mar 28 2024 | 25.43 | 0.21 | 0.83% | 25.32 | 25.54 | 25.25 | 278,215 |
| Mar 27 2024 | 25.22 | 0.19 | 0.76% | 25.11 | 25.25 | 25.03 | 249,343 |
| Mar 26 2024 | 25.03 | -0.19 | -0.75% | 25.25 | 25.2999 | 25.00 | 222,279 |
| Mar 25 2024 | 25.22 | 0.08 | 0.32% | 25.18 | 25.46 | 25.11 | 161,620 |
| Mar 22 2024 | 25.14 | -0.22 | -0.87% | 25.20 | 25.29 | 25.07 | 215,555 |
| Mar 21 2024 | 25.36 | 0.17 | 0.67% | 25.13 | 25.46 | 25.03 | 271,081 |
| Mar 20 2024 | 25.19 | -0.19 | -0.75% | 25.15 | 25.24 | 24.84 | 304,855 |
| Mar 19 2024 | 25.38 | 0.12 | 0.48% | 25.13 | 25.48 | 25.10 | 237,770 |
| Mar 18 2024 | 25.26 | -0.15 | -0.59% | 25.40 | 25.44 | 25.0758 | 354,046 |
| Mar 15 2024 | 25.41 | -0.16 | -0.63% | 25.50 | 25.72 | 25.40 | 284,740 |
| Mar 14 2024 | 25.57 | -0.05 | -0.20% | 25.59 | 25.69 | 25.211 | 201,908 |
| Mar 13 2024 | 25.62 | 0.10 | 0.39% | 25.65 | 25.825 | 25.49 | 233,928 |
| Mar 12 2024 | 25.52 | 0.03 | 0.12% | 25.47 | 25.61 | 25.33 | 304,175 |
| Mar 11 2024 | 25.49 | 0.00 | 0.00% | 25.34 | 25.50 | 25.11 | 258,932 |
| Mar 08 2024 | 25.49 | 0.10 | 0.39% | 25.50 | 25.61 | 25.26 | 402,834 |
| Mar 07 2024 | 25.39 | 0.30 | 1.20% | 25.16 | 25.39 | 25.06 | 277,577 |
| Mar 06 2024 | 25.09 | 0.16 | 0.64% | 25.23 | 25.53 | 25.05 | 474,313 |
| Mar 05 2024 | 24.93 | 0.08 | 0.32% | 25.00 | 25.39 | 24.83 | 465,766 |
| Mar 04 2024 | 24.85 | -0.56 | -2.20% | 25.35 | 25.52 | 24.82 | 450,812 |
| Mar 01 2024 | 25.41 | 0.17 | 0.67% | 25.28 | 25.68 | 25.25 | 279,820 |
| Feb 29 2024 | 25.24 | 0.04 | 0.16% | 25.12 | 25.68 | 25.00 | 432,689 |
| Feb 28 2024 | 25.20 | 0.83 | 3.41% | 24.37 | 25.5367 | 24.34 | 975,765 |
| Feb 27 2024 | 24.37 | -0.50 | -2.01% | 24.36 | 24.605 | 24.16 | 672,812 |
| Feb 26 2024 | 24.87 | -0.44 | -1.74% | 25.00 | 25.15 | 24.64 | 574,904 |
| Feb 23 2024 | 25.31 | 0.10 | 0.40% | 25.20 | 25.46 | 24.83 | 475,210 |
| Feb 22 2024 | 25.21 | -1.29 | -4.87% | 25.57 | 25.65 | 25.1207 | 572,427 |
| Feb 21 2024 | 26.50 | -0.18 | -0.67% | 26.76 | 27.0284 | 26.42 | 527,961 |
| Feb 20 2024 | 26.68 | -0.14 | -0.52% | 26.76 | 26.90 | 26.42 | 425,436 |
| Feb 16 2024 | 26.82 | -0.19 | -0.70% | 26.91 | 27.03 | 26.75 | 381,365 |
| Feb 15 2024 | 27.01 | 0.71 | 2.70% | 25.99 | 27.16 | 25.99 | 475,818 |
| Feb 14 2024 | 26.30 | 0.12 | 0.46% | 26.40 | 26.5199 | 26.04 | 331,436 |
| Feb 13 2024 | 26.18 | -0.31 | -1.17% | 26.38 | 26.49 | 25.9507 | 366,133 |
| Feb 12 2024 | 26.49 | 0.59 | 2.28% | 26.00 | 26.745 | 26.00 | 388,457 |
| Feb 09 2024 | 25.90 | -0.27 | -1.03% | 26.06 | 26.28 | 25.70 | 692,688 |
| Feb 08 2024 | 26.17 | -0.66 | -2.46% | 26.80 | 26.83 | 26.11 | 699,277 |
| Feb 07 2024 | 26.83 | -1.61 | -5.66% | 27.42 | 28.00 | 26.22 | 1,498,703 |
| Feb 06 2024 | 28.44 | -0.04 | -0.14% | 28.30 | 28.68 | 28.16 | 352,610 |
| Feb 05 2024 | 28.48 | -0.33 | -1.15% | 28.71 | 28.71 | 28.1013 | 454,156 |
| Feb 02 2024 | 28.81 | -1.11 | -3.71% | 29.22 | 29.3284 | 28.73 | 571,663 |
| Feb 01 2024 | 29.92 | -0.05 | -0.17% | 30.16 | 30.39 | 29.645 | 189,209 |
| Jan 31 2024 | 29.97 | -0.42 | -1.38% | 30.35 | 30.44 | 29.95 | 201,681 |
| Jan 30 2024 | 30.39 | 0.08 | 0.26% | 29.94 | 30.4357 | 29.94 | 205,953 |
| Jan 29 2024 | 30.31 | -0.29 | -0.95% | 30.50 | 30.60 | 30.1903 | 184,833 |
| Jan 26 2024 | 30.60 | 0.23 | 0.76% | 30.44 | 30.67 | 30.13 | 189,966 |
| Jan 25 2024 | 30.37 | 0.39 | 1.30% | 30.03 | 30.38 | 29.8707 | 300,730 |
| Jan 24 2024 | 29.98 | 0.03 | 0.10% | 30.03 | 30.41 | 29.88 | 247,717 |
| Jan 23 2024 | 29.95 | 0.55 | 1.87% | 29.45 | 30.07 | 29.32 | 491,779 |
| Jan 22 2024 | 29.40 | -0.17 | -0.57% | 29.52 | 29.80 | 29.36 | 248,454 |
