Quantcast

FLEX LNG Ltd. Ordinary Shares Historical Stock Prices

FLNG 
$13.35
*  
0.18
1.33%
Get FLNG Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading FLNG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    FLNG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.20 13.78 13.35 13.35 20,043
07/15/2019 12.8 13.88 12.8 13.53 12,731
07/12/2019 12.7072 12.79 12.7072 12.79 767
07/11/2019 12.45 12.5 12.45 12.5 1,413
07/10/2019 12 12.4 12 12.4 3,548
07/09/2019 12 12.1 11.9 11.9 57,142
07/08/2019 11.9 12.1 11.9 12 1,650
07/05/2019 11.66 11.66 11.66 11.66 00
07/03/2019 11.78 11.9 11.66 11.66 693
07/02/2019 11.73 11.85 11.7 11.8007 801
07/01/2019 11.9 11.95 11.9 11.9 645
06/28/2019 11.8 11.8 11.8 11.8 460
06/27/2019 11.7 11.7 11.7 11.7 155
06/26/2019 12.22 12.22 11.75 11.75 1,486
06/25/2019 12 12 11.85 12 3,195
06/24/2019 12.08 12.15 12 12 3,109
06/21/2019 11.943 12 11.943 12 659
06/20/2019 12 12 11.85 11.913 3,823
06/19/2019 11.6 12 11.6 12 4,874
06/18/2019 11.3 11.45 11.3 11.45 1,790
06/17/2019 11 11.3 11 11.21 3,214
06/14/2019 10.834 10.97 10.834 10.97 350
06/13/2019 10.98 10.98 10.98 10.98 260
06/12/2019 11.6 11.6 11.6 11.6 00
06/11/2019 11.6 11.6 11.6 11.6 00
06/10/2019 11.6 11.6 11.6 11.6 200
06/07/2019 11.705 11.705 11.705 11.705 00
06/06/2019 11.705 11.705 11.705 11.705 00
06/05/2019 11.705 11.705 11.705 11.705 00
06/04/2019 11.705 11.705 11.705 11.705 00
06/03/2019 11.705 11.705 11.705 11.705 500
05/31/2019 13.75 13.75 13.75 13.75 00
05/30/2019 13.75 13.75 13.75 13.75 00
05/29/2019 13.75 13.75 13.75 13.75 00
05/28/2019 13.75 13.75 13.75 13.75 00
05/24/2019 13.75 13.75 13.75 13.75 00
05/23/2019 13.75 13.75 13.75 13.75 00
05/22/2019 13.75 13.75 13.75 13.75 00
05/21/2019 13.75 13.75 13.75 13.75 00
05/20/2019 13.75 13.75 13.75 13.75 00
05/17/2019 13.75 13.75 13.75 13.75 00
05/16/2019 13.75 13.75 13.75 13.75 00
05/15/2019 13.75 13.75 13.75 13.75 00
05/14/2019 13.75 13.75 13.75 13.75 00
05/13/2019 13.75 13.75 13.75 13.75 00
05/10/2019 13.75 13.75 13.75 13.75 00
05/09/2019 13.75 13.75 13.75 13.75 00
05/08/2019 13.75 13.75 13.75 13.75 00
05/07/2019 13.75 13.75 13.75 13.75 00
05/06/2019 13.75 13.75 13.75 13.75 00
05/03/2019 13.75 13.75 13.75 13.75 100
05/02/2019 13.65 13.65 13.65 13.65 00
05/01/2019 13.65 13.65 13.65 13.65 00
04/30/2019 13.65 13.65 13.65 13.65 00
04/29/2019 13.65 13.65 13.65 13.65 1,000
04/26/2019 13.63 13.63 13.63 13.63 700
04/25/2019 14.6 14.6 14.6 14.6 00
04/24/2019 14.6 14.6 14.6 14.6 00
04/23/2019 14.6 14.6 14.6 14.6 00
04/22/2019 14.6 14.6 14.6 14.6 00
04/18/2019 14.6 14.6 14.6 14.6 00
04/17/2019 14.6 14.6 14.6 14.6 00
04/16/2019 14.6 14.6 14.6 14.6 00
04/15/2019 14.6 14.6 14.6 14.6 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio