Advertisement
U.S. Markets closed

FLEX LNG Ltd. (FLNG)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.75-0.40 (-1.53%)
At close: 04:00PM EST
25.80 +0.05 (+0.19%)
After hours: 07:58PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202425.9426.2125.7125.7525.75397,154
Nov 25, 202426.3226.4925.9026.1526.15419,000
Nov 22, 202426.1026.4226.0126.3426.34272,600
Nov 21, 202426.2026.3625.8226.1826.18384,900
Nov 20, 202426.5526.5526.1926.5026.50354,500
Nov 19, 202425.9526.4625.9026.4226.42260,300
Nov 18, 202425.3026.1225.2725.9425.94417,000
Nov 15, 202425.6725.7425.2225.3025.30324,600
Nov 14, 202425.8126.0625.5225.5725.57426,100
Nov 13, 202424.8426.0324.7925.6525.65652,700
Nov 12, 202423.6425.2523.6024.8224.82766,500
Nov 11, 202423.8024.0923.5923.9323.93373,900
Nov 08, 202424.0024.0823.5923.8223.82288,000
Nov 07, 202424.2424.5924.0324.1424.14313,000
Nov 06, 202423.0023.8423.0023.8023.80507,300
Nov 05, 202423.2323.3622.8023.1123.11527,900
Nov 04, 202424.2324.2323.0223.0223.02673,700
Nov 01, 202424.5024.6124.2024.2424.24217,000
Oct 31, 202424.2024.6624.2024.5024.50232,300
Oct 30, 202424.2024.4224.1724.2624.26308,900
Oct 29, 202424.6024.7224.2324.3824.38303,500
Oct 28, 202424.5624.7824.3924.6624.66242,700
Oct 25, 202424.5724.8024.4024.5624.56247,000
Oct 24, 202424.3024.6224.2724.5424.54326,300
Oct 23, 202424.9224.9224.4424.5524.55463,600
Oct 22, 202425.1525.2925.0025.0525.05243,600
Oct 21, 202425.5625.7225.2025.2225.22211,300
Oct 18, 202425.5125.6025.3625.5225.52154,800
Oct 17, 202425.6025.6725.2525.4525.45223,100
Oct 16, 202425.4625.7625.4025.7425.74208,400
Oct 15, 202425.6025.6025.2625.2725.27343,500
Oct 14, 202425.8926.0025.6925.9025.90179,400
Oct 11, 202426.1226.1425.8725.9625.96155,100
Oct 10, 202426.0226.1725.9526.1526.15110,800
Oct 09, 202426.4226.4625.8726.1626.16171,400
Oct 08, 202426.7826.7926.3526.6226.62169,800
Oct 07, 202426.5926.9626.5426.9326.93260,800
Oct 04, 202426.4126.5826.1826.4126.41186,700
Oct 03, 202426.0026.3325.9226.2726.27231,100
Oct 02, 202425.9426.2425.8225.9225.92219,100
Oct 01, 202425.4625.7325.1625.5425.54242,600
Sep 30, 202425.8925.8925.3525.4425.44301,800
Sep 27, 202426.4626.4625.8925.9225.92255,000
Sep 26, 202425.9226.5825.9226.5326.53330,200
Sep 25, 202426.1426.1925.7325.8125.81190,100
Sep 24, 202426.3826.6726.3026.3226.32156,100
Sep 23, 202426.1426.4425.9526.0226.02293,200
Sep 20, 202426.6226.6226.0726.1426.14400,700
Sep 19, 202426.9026.9226.6626.9126.91300,500
Sep 18, 202426.7026.8126.3826.4426.44307,200
Sep 17, 202426.6626.7926.4526.6026.60230,300
Sep 16, 202426.4026.5826.2326.5426.54178,800
Sep 13, 202426.1126.4226.1126.2226.22177,400
Sep 12, 202425.6626.0525.5725.9125.91195,000
Sep 11, 202425.0425.4725.0225.4225.42190,600
Sep 10, 202425.1125.1324.8825.1025.10356,700
Sep 09, 202425.1025.4025.0625.2625.26263,000
Sep 06, 202425.5525.5625.0225.2325.23255,900
Sep 05, 202425.9125.9625.4825.4825.48225,100
Sep 04, 202425.8526.1825.8525.9425.94284,900
Sep 03, 202426.3426.3425.7626.1226.12588,300
Aug 30, 202426.3926.7626.3926.6626.66288,500
Aug 29, 202426.2926.6126.2626.3926.39238,600
Aug 28, 202427.5027.5427.0927.1027.10330,100
Aug 27, 202427.3127.6427.1627.6127.61225,000
Aug 26, 202427.4327.7727.3127.3127.31247,600
Aug 23, 202426.7327.3626.6527.3327.33230,100
Aug 22, 202426.8527.0326.6126.6226.62222,500
Aug 21, 202426.8227.1626.7426.8626.86217,400
Aug 20, 202427.2627.2926.7726.7826.78240,800
Aug 19, 202427.0627.4926.9327.3227.32255,400
Aug 16, 202426.7927.2226.7727.0627.06311,200
Aug 15, 202426.6926.9426.2726.8126.81445,200
Aug 14, 202427.0027.0025.7525.8725.87468,200
Aug 13, 202426.1826.1825.7825.9525.95258,200
Aug 12, 202426.2326.4626.0626.0826.08180,100
Aug 09, 202425.9526.2425.8226.0126.01141,000
Aug 08, 202425.5125.9925.4325.9825.98126,200
Aug 07, 202426.0526.0525.4425.5125.51217,700
Aug 06, 202425.0025.5524.9925.2325.23297,300
Aug 05, 202424.9025.1824.3225.0225.02440,300
Aug 02, 202426.1426.1925.5725.6925.69307,000
Aug 01, 202426.9627.0426.2826.5326.53242,200
Jul 31, 202426.9227.2226.9026.9026.90193,200
Jul 30, 202426.6426.9326.6426.8326.83155,600
Jul 29, 202426.8427.0226.4826.6426.64186,500
Jul 26, 202426.7526.7626.4826.5826.58193,000
Jul 25, 202426.7526.9526.5226.5526.55209,100
Jul 24, 202427.4027.4026.7326.7426.74190,900
Jul 23, 202427.3727.6027.2027.4427.44191,400
Jul 22, 202427.0027.6026.9927.4527.45233,500
Jul 19, 202426.9027.0526.7526.9326.93149,500
Jul 18, 202427.4227.5626.9627.0827.08190,700
Jul 17, 202427.1527.4127.1427.2427.24216,200
Jul 16, 202426.9227.2226.7727.1527.15212,600
Jul 15, 202426.3427.0026.2526.8626.86236,800
Jul 12, 202426.5326.6226.3126.3426.34193,500
Jul 11, 202426.5926.7326.3526.4026.40282,800
Jul 10, 202426.4526.8326.4526.8126.81193,500
Jul 09, 202426.2826.6026.2826.4126.41175,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...