Flex Lng Ltd (NY: FLNG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.870	3.077	2.857	3.070	80,906	-0.03(-0.86%)
May 28, 2020	2.930	3.157	2.930	3.097	113,265	-0.11(-3.34%)
May 27, 2020	3.137	3.317	3.078	3.204	67,839	+0.03(+1.05%)
May 26, 2020	3.010	3.224	3.010	3.170	42,349	-0.07(-2.06%)
May 22, 2020	3.130	3.304	3.057	3.237	67,871	-0.09(-2.81%)
May 21, 2020	3.117	3.331	3.117	3.331	23,444	+0.15(+4.73%)
May 20, 2020	3.144	3.311	3.144	3.180	71,119	+0.25(+8.53%)
May 19, 2020	3.097	3.137	2.903	2.930	50,623	-0.10(-3.30%)
May 18, 2020	3.104	3.137	3.030	3.030	35,720	-0.04(-1.30%)
May 15, 2020	2.983	3.070	2.890	3.070	38,505	+0.10(+3.37%)
May 14, 2020	2.977	3.037	2.910	2.970	49,180	+0.02(+0.66%)
May 13, 2020	3.077	3.137	2.950	2.951	19,702	-0.09(-2.86%)
May 12, 2020	3.010	3.137	3.003	3.038	40,868	-0.07(-2.34%)
May 11, 2020	3.077	3.170	3.017	3.110	56,247	-0.10(-3.12%)
May 08, 2020	3.137	3.331	3.124	3.210	63,376	-0.07(-2.24%)
May 07, 2020	3.257	3.357	3.197	3.284	45,328	-0.11(-3.15%)
May 06, 2020	3.337	3.446	3.284	3.391	7,337	-0.00(-0.10%)
May 05, 2020	3.391	3.431	3.357	3.394	28,577	-0.00(-0.02%)
May 04, 2020	3.290	3.504	3.290	3.395	43,918	+0.10(+2.95%)
May 01, 2020	3.477	3.618	3.290	3.297	129,000	-0.24(-6.79%)
Apr 30, 2020	3.484	3.664	3.437	3.537	235,629	-0.14(-3.81%)
Apr 29, 2020	3.351	3.991	3.317	3.678	242,242	+0.33(+9.76%)
Apr 28, 2020	3.290	3.397	3.290	3.351	49,877	-0.03(-0.99%)
Apr 27, 2020	3.304	3.464	3.284	3.384	52,602	+0.09(+2.63%)
Apr 24, 2020	3.417	3.441	3.237	3.297	42,251	-0.12(-3.52%)
Apr 23, 2020	3.337	3.504	3.324	3.417	99,745	-0.01(-0.19%)
Apr 22, 2020	3.437	3.499	3.393	3.424	21,507	-0.05(-1.35%)
Apr 21, 2020	3.404	3.537	3.371	3.471	33,045	-0.06(-1.70%)
Apr 20, 2020	3.371	3.851	3.354	3.531	89,206	+0.19(+5.80%)
Apr 17, 2020	3.217	3.374	3.217	3.337	90,195	+0.04(+1.18%)
Apr 16, 2020	3.230	3.374	3.184	3.298	13,187	+0.05(+1.68%)
Apr 15, 2020	3.197	3.304	3.127	3.244	24,457	-0.11(-3.38%)
Apr 14, 2020	3.371	3.517	3.290	3.357	77,906	-0.32(-8.71%)
Apr 13, 2020	4.025	4.038	3.678	3.678	21,603	-0.29(-7.29%)
Apr 09, 2020	3.925	4.071	3.771	3.967	67,122	+0.23(+6.13%)
Apr 08, 2020	3.851	3.851	3.586	3.738	23,597	+0.00(+0.00%)
Apr 07, 2020	3.811	3.811	3.504	3.738	54,343	+0.01(+0.36%)
Apr 06, 2020	3.411	3.735	3.397	3.724	27,657	+0.42(+12.73%)
Apr 03, 2020	3.557	3.557	3.204	3.304	7,790	-0.12(-3.41%)
Apr 02, 2020	3.411	3.437	3.202	3.421	19,976	-0.01(-0.29%)
Apr 01, 2020	3.477	3.477	3.337	3.431	23,491	+0.05(+1.38%)
Mar 31, 2020	3.264	3.471	3.264	3.384	64,731	+0.26(+8.33%)
Mar 30, 2020	3.003	3.254	2.923	3.124	59,203	+0.15(+5.17%)
Mar 27, 2020	3.077	3.120	2.736	2.970	159,715	-0.45(-13.09%)
Mar 26, 2020	2.810	3.838	2.676	3.417	149,754	+0.72(+26.73%)
Mar 25, 2020	2.777	2.777	2.570	2.696	70,757	-0.22(-7.55%)
Mar 24, 2020	2.670	2.917	2.670	2.917	12,120	+0.45(+18.43%)
Mar 23, 2020	2.450	2.536	2.389	2.463	152,410	-0.25(-9.34%)
Mar 20, 2020	2.490	2.747	2.450	2.716	156,269	+0.23(+9.41%)
Mar 19, 2020	2.470	2.530	2.269	2.483	131,337	-0.12(-4.62%)
Mar 18, 2020	2.716	2.716	2.536	2.603	88,942	-0.31(-10.55%)
Mar 17, 2020	2.703	3.061	2.703	2.910	58,905	-0.16(-5.22%)
Mar 16, 2020	2.803	3.255	2.760	3.070	70,106	-0.27(-8.00%)
Mar 13, 2020	3.504	3.664	3.311	3.337	27,717	+0.24(+7.76%)
Mar 12, 2020	2.716	3.167	2.716	3.097	21,159	-0.26(-7.75%)
Mar 11, 2020	3.604	3.624	3.287	3.357	48,354	-0.15(-4.19%)
Mar 10, 2020	3.871	3.871	3.471	3.504	28,988	+0.50(+16.67%)
Mar 09, 2020	3.207	3.257	2.840	3.003	87,275	-0.34(-10.07%)
Mar 06, 2020	3.307	3.378	3.224	3.340	120,305	-0.02(-0.66%)
Mar 05, 2020	3.334	3.594	3.281	3.362	146,921	-0.21(-5.79%)
Mar 04, 2020	3.533	3.582	3.477	3.568	58,145	-0.01(-0.38%)
Mar 03, 2020	3.593	3.769	3.582	3.582	76,336	-0.08(-2.26%)

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.