NYSE - Nasdaq Real Time Price USD

FLEX LNG Ltd. (FLNG)

Compare
24.69 +0.13 (+0.53%)
As of 12:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 24.56 24.71 24.39 24.69 24.69 122,073
Oct 25, 2024 24.57 24.80 24.40 24.56 24.56 247,000
Oct 24, 2024 24.30 24.62 24.27 24.54 24.54 326,300
Oct 23, 2024 24.92 24.92 24.44 24.55 24.55 463,600
Oct 22, 2024 25.15 25.29 25.00 25.05 25.05 243,600
Oct 21, 2024 25.56 25.72 25.20 25.22 25.22 211,300
Oct 18, 2024 25.51 25.60 25.36 25.52 25.52 154,800
Oct 17, 2024 25.60 25.67 25.25 25.45 25.45 223,100
Oct 16, 2024 25.46 25.76 25.40 25.74 25.74 208,400
Oct 15, 2024 25.60 25.60 25.26 25.27 25.27 343,500
Oct 14, 2024 25.89 26.00 25.69 25.90 25.90 179,400
Oct 11, 2024 26.12 26.14 25.87 25.96 25.96 155,100
Oct 10, 2024 26.02 26.17 25.95 26.15 26.15 110,800
Oct 9, 2024 26.42 26.46 25.87 26.16 26.16 171,400
Oct 8, 2024 26.78 26.79 26.35 26.62 26.62 169,800
Oct 7, 2024 26.59 26.96 26.54 26.93 26.93 260,800
Oct 4, 2024 26.41 26.58 26.18 26.41 26.41 186,700
Oct 3, 2024 26.00 26.33 25.92 26.27 26.27 231,100
Oct 2, 2024 25.94 26.24 25.82 25.92 25.92 219,100
Oct 1, 2024 25.46 25.73 25.16 25.54 25.54 242,600
Sep 30, 2024 25.89 25.89 25.35 25.44 25.44 301,800
Sep 27, 2024 26.46 26.46 25.89 25.92 25.92 255,000
Sep 26, 2024 25.92 26.58 25.92 26.53 26.53 330,200
Sep 25, 2024 26.14 26.19 25.73 25.81 25.81 190,100
Sep 24, 2024 26.38 26.67 26.30 26.32 26.32 156,100
Sep 23, 2024 26.14 26.44 25.95 26.02 26.02 293,200
Sep 20, 2024 26.62 26.62 26.07 26.14 26.14 400,700
Sep 19, 2024 26.90 26.92 26.66 26.91 26.91 300,500
Sep 18, 2024 26.70 26.81 26.38 26.44 26.44 307,200
Sep 17, 2024 26.66 26.79 26.45 26.60 26.60 230,300
Sep 16, 2024 26.40 26.58 26.23 26.54 26.54 178,800
Sep 13, 2024 26.11 26.42 26.11 26.22 26.22 177,400
Sep 12, 2024 25.66 26.05 25.57 25.91 25.91 195,000
Sep 11, 2024 25.04 25.47 25.02 25.42 25.42 190,600
Sep 10, 2024 25.11 25.13 24.88 25.10 25.10 356,700
Sep 9, 2024 25.10 25.40 25.06 25.26 25.26 263,000
Sep 6, 2024 25.55 25.56 25.02 25.23 25.23 255,900
Sep 5, 2024 25.91 25.96 25.48 25.48 25.48 225,100
Sep 4, 2024 25.85 26.18 25.85 25.94 25.94 284,900
Sep 3, 2024 26.34 26.34 25.76 26.12 26.12 588,300
Aug 30, 2024 26.39 26.76 26.39 26.66 26.66 288,500
Aug 29, 2024 26.29 26.61 26.26 26.39 26.39 238,600
Aug 28, 2024 0.75 Dividend
Aug 28, 2024 27.50 27.54 27.09 27.10 27.10 330,100
Aug 27, 2024 27.31 27.64 27.16 27.61 26.86 225,000
Aug 26, 2024 27.43 27.77 27.31 27.31 26.57 247,600
Aug 23, 2024 26.73 27.36 26.65 27.33 26.59 230,100
Aug 22, 2024 26.85 27.03 26.61 26.62 25.90 222,500
Aug 21, 2024 26.82 27.16 26.74 26.86 26.13 217,400
Aug 20, 2024 27.26 27.29 26.77 26.78 26.05 240,800
Aug 19, 2024 27.06 27.49 26.93 27.32 26.58 255,400
Aug 16, 2024 26.79 27.22 26.77 27.06 26.32 311,200
Aug 15, 2024 26.69 26.94 26.27 26.81 26.08 445,200
Aug 14, 2024 27.00 27.00 25.75 25.87 25.17 468,200
Aug 13, 2024 26.18 26.18 25.78 25.95 25.25 258,200
Aug 12, 2024 26.23 26.46 26.06 26.08 25.37 180,100
Aug 9, 2024 25.95 26.24 25.82 26.01 25.30 141,000
Aug 8, 2024 25.51 25.99 25.43 25.98 25.27 126,200
Aug 7, 2024 26.05 26.05 25.44 25.51 24.82 217,700
Aug 6, 2024 25.00 25.55 24.99 25.23 24.54 297,300
Aug 5, 2024 24.90 25.18 24.32 25.02 24.34 440,300
Aug 2, 2024 26.14 26.19 25.57 25.69 24.99 307,000
Aug 1, 2024 26.96 27.04 26.28 26.53 25.81 242,200
Jul 31, 2024 26.92 27.22 26.90 26.90 26.17 193,200
Jul 30, 2024 26.64 26.93 26.64 26.83 26.10 155,600
Jul 29, 2024 26.84 27.02 26.48 26.64 25.92 186,500
Jul 26, 2024 26.75 26.76 26.48 26.58 25.86 193,000
Jul 25, 2024 26.75 26.95 26.52 26.55 25.83 209,100
Jul 24, 2024 27.40 27.40 26.73 26.74 26.01 190,900
Jul 23, 2024 27.37 27.60 27.20 27.44 26.69 191,400
Jul 22, 2024 27.00 27.60 26.99 27.45 26.70 233,500
Jul 19, 2024 26.90 27.05 26.75 26.93 26.20 149,500
Jul 18, 2024 27.42 27.56 26.96 27.08 26.34 190,700
Jul 17, 2024 27.15 27.41 27.14 27.24 26.50 216,200
Jul 16, 2024 26.92 27.22 26.77 27.15 26.41 212,600
Jul 15, 2024 26.34 27.00 26.25 26.86 26.13 236,800
Jul 12, 2024 26.53 26.62 26.31 26.34 25.62 193,500
Jul 11, 2024 26.59 26.73 26.35 26.40 25.68 282,800
Jul 10, 2024 26.45 26.83 26.45 26.81 26.08 193,500
Jul 9, 2024 26.28 26.60 26.28 26.41 25.69 175,000
Jul 8, 2024 26.89 26.91 26.29 26.32 25.61 275,300
Jul 5, 2024 27.26 27.26 26.76 27.00 26.27 177,600
Jul 3, 2024 27.27 27.50 27.24 27.37 26.63 115,300
Jul 2, 2024 26.93 27.23 26.68 27.09 26.35 185,200
Jul 1, 2024 27.25 27.35 26.74 26.99 26.26 324,000
Jun 28, 2024 28.00 28.06 26.96 27.04 26.31 776,000
Jun 27, 2024 28.17 28.27 27.85 27.98 27.22 156,400
Jun 26, 2024 27.70 28.08 27.70 28.02 27.26 213,200
Jun 25, 2024 27.64 27.97 27.59 27.96 27.20 180,800
Jun 24, 2024 27.58 28.00 27.58 27.80 27.04 316,800
Jun 21, 2024 27.08 27.58 26.97 27.46 26.71 435,600
Jun 20, 2024 25.85 27.14 25.80 27.03 26.30 710,400
Jun 18, 2024 25.73 26.04 25.73 25.83 25.13 152,400
Jun 17, 2024 25.82 26.05 25.59 25.72 25.02 206,900
Jun 14, 2024 26.25 26.30 25.81 25.85 25.15 253,100
Jun 13, 2024 26.59 26.63 25.85 26.12 25.41 266,700
Jun 12, 2024 26.89 26.97 26.67 26.79 26.06 237,900
Jun 11, 2024 26.90 26.90 26.37 26.62 25.90 298,000
Jun 10, 2024 27.25 27.45 27.07 27.34 26.60 252,900
Jun 7, 2024 0.75 Dividend
Jun 7, 2024 28.33 28.42 27.95 28.05 27.29 393,000
Jun 6, 2024 28.40 28.55 28.32 28.46 26.96 199,900
Jun 5, 2024 28.57 28.76 28.39 28.65 27.14 216,600
Jun 4, 2024 28.46 28.69 28.41 28.50 27.00 247,500
Jun 3, 2024 28.80 28.86 28.51 28.60 27.09 269,200
May 31, 2024 29.07 29.07 28.52 28.74 27.22 296,400
May 30, 2024 29.10 29.18 28.73 28.85 27.33 218,000
May 29, 2024 29.17 29.22 28.40 28.64 27.13 349,900
May 28, 2024 29.79 29.80 28.84 28.90 27.37 399,000
May 24, 2024 29.41 29.86 29.23 29.43 27.88 537,600
May 23, 2024 29.90 30.48 28.50 28.52 27.01 511,200
May 22, 2024 29.42 29.47 28.90 29.03 27.50 297,700
May 21, 2024 29.69 29.79 29.45 29.66 28.09 248,700
May 20, 2024 29.46 29.78 29.35 29.38 27.83 279,700
May 17, 2024 29.29 29.66 29.05 29.43 27.88 287,400
May 16, 2024 28.97 29.26 28.86 29.22 27.68 199,300
May 15, 2024 28.85 29.09 28.55 28.89 27.36 190,600
May 14, 2024 28.86 28.95 28.64 28.78 27.26 203,600
May 13, 2024 28.89 28.96 28.33 28.68 27.17 361,200
May 10, 2024 28.86 28.99 28.50 28.53 27.02 403,900
May 9, 2024 27.61 28.11 27.61 27.93 26.46 436,800
May 8, 2024 27.10 27.62 27.06 27.61 26.15 209,700
May 7, 2024 26.90 27.08 26.79 26.99 25.56 202,200
May 6, 2024 26.74 27.07 26.71 26.82 25.40 289,200
May 3, 2024 26.65 26.65 26.29 26.60 25.20 186,200
May 2, 2024 26.26 26.52 26.20 26.51 25.11 239,900
May 1, 2024 25.91 26.20 25.70 26.09 24.71 305,700
Apr 30, 2024 26.38 26.42 25.95 26.01 24.64 202,400
Apr 29, 2024 26.18 26.37 26.02 26.37 24.98 202,200
Apr 26, 2024 26.25 26.34 25.98 26.15 24.77 147,200
Apr 25, 2024 25.87 26.13 25.79 26.10 24.72 172,900
Apr 24, 2024 25.93 25.95 25.69 25.90 24.53 165,900
Apr 23, 2024 25.78 26.15 25.74 25.96 24.59 214,200
Apr 22, 2024 25.76 25.90 25.58 25.80 24.44 200,500
Apr 19, 2024 25.34 25.84 25.34 25.79 24.43 252,100
Apr 18, 2024 25.51 25.63 25.31 25.38 24.04 261,600
Apr 17, 2024 25.39 25.77 25.33 25.51 24.16 245,300
Apr 16, 2024 25.12 25.35 24.95 25.31 23.97 332,900
Apr 15, 2024 25.49 25.53 25.12 25.18 23.85 266,100
Apr 12, 2024 25.87 26.19 25.35 25.44 24.10 251,200
Apr 11, 2024 25.70 25.82 25.39 25.67 24.31 198,700
Apr 10, 2024 25.38 25.50 25.22 25.32 23.98 233,400
Apr 9, 2024 25.75 25.84 25.50 25.56 24.21 188,600
Apr 8, 2024 25.65 25.80 25.47 25.60 24.25 225,900
Apr 5, 2024 25.88 25.89 25.63 25.71 24.35 146,800
Apr 4, 2024 26.26 26.28 25.89 25.89 24.52 212,400
Apr 3, 2024 25.93 26.43 25.93 26.30 24.91 342,700
Apr 2, 2024 25.63 25.99 25.51 25.92 24.55 240,500
Apr 1, 2024 25.59 25.85 25.46 25.68 24.32 221,900
Mar 28, 2024 25.32 25.54 25.25 25.43 24.09 278,200
Mar 27, 2024 25.11 25.25 25.03 25.22 23.89 249,300
Mar 26, 2024 25.28 25.30 25.00 25.03 23.71 222,300
Mar 25, 2024 25.18 25.46 25.11 25.22 23.89 162,100
Mar 22, 2024 25.20 25.29 25.07 25.14 23.81 215,600
Mar 21, 2024 25.13 25.46 25.03 25.36 24.02 271,300
Mar 20, 2024 25.15 25.24 24.84 25.19 23.86 304,800
Mar 19, 2024 25.13 25.48 25.10 25.38 24.04 237,800
Mar 18, 2024 25.40 25.44 25.08 25.26 23.93 354,000
Mar 15, 2024 25.50 25.72 25.40 25.41 24.07 284,700
Mar 14, 2024 25.59 25.69 25.21 25.57 24.22 201,900
Mar 13, 2024 25.65 25.83 25.49 25.62 24.27 233,900
Mar 12, 2024 25.47 25.61 25.33 25.52 24.17 304,000
Mar 11, 2024 25.34 25.50 25.11 25.49 24.14 259,100
Mar 8, 2024 25.50 25.61 25.26 25.49 24.14 402,800
Mar 7, 2024 25.16 25.39 25.06 25.39 24.05 292,800
Mar 6, 2024 25.23 25.53 25.05 25.09 23.77 474,300
Mar 5, 2024 25.00 25.39 24.83 24.93 23.61 465,800
Mar 4, 2024 25.35 25.52 24.82 24.85 23.54 452,000
Mar 1, 2024 25.28 25.68 25.25 25.41 24.07 279,800
Feb 29, 2024 25.12 25.68 25.00 25.24 23.91 433,100
Feb 28, 2024 24.37 25.54 24.34 25.20 23.87 975,800
Feb 27, 2024 24.36 24.60 24.16 24.37 23.08 672,600
Feb 26, 2024 25.00 25.15 24.64 24.87 23.56 575,100
Feb 23, 2024 25.20 25.46 24.83 25.31 23.97 475,200
Feb 22, 2024 0.75 Dividend
Feb 22, 2024 25.57 25.65 25.12 25.21 23.88 572,100
Feb 21, 2024 26.79 27.03 26.42 26.50 24.39 528,000
Feb 20, 2024 26.76 26.90 26.42 26.68 24.56 430,500
Feb 16, 2024 27.00 27.03 26.75 26.82 24.68 381,400
Feb 15, 2024 25.99 27.16 25.99 27.01 24.86 475,800
Feb 14, 2024 26.40 26.52 26.04 26.30 24.21 331,800
Feb 13, 2024 26.38 26.49 25.95 26.18 24.10 386,400
Feb 12, 2024 26.00 26.75 26.00 26.49 24.38 388,500
Feb 9, 2024 26.06 26.28 25.70 25.90 23.84 692,700
Feb 8, 2024 26.80 26.83 26.11 26.17 24.09 699,300
Feb 7, 2024 27.42 28.00 26.22 26.83 24.69 1,499,300
Feb 6, 2024 28.30 28.68 28.16 28.44 26.18 352,600
Feb 5, 2024 28.68 28.71 28.10 28.48 26.21 454,200
Feb 2, 2024 29.25 29.33 28.73 28.81 26.52 571,700
Feb 1, 2024 30.16 30.39 29.65 29.92 27.54 189,200
Jan 31, 2024 30.35 30.44 29.95 29.97 27.58 201,700
Jan 30, 2024 29.97 30.44 29.97 30.39 27.97 205,900
Jan 29, 2024 30.50 30.60 30.19 30.31 27.90 184,600
Jan 26, 2024 30.44 30.67 30.13 30.60 28.16 190,000
Jan 25, 2024 30.03 30.38 29.87 30.37 27.95 300,700
Jan 24, 2024 30.06 30.41 29.88 29.98 27.59 247,700
Jan 23, 2024 29.46 30.07 29.32 29.95 27.57 491,800
Jan 22, 2024 29.52 29.80 29.36 29.40 27.06 248,500
Jan 19, 2024 29.69 29.70 29.36 29.57 27.22 226,500
Jan 18, 2024 29.60 29.72 29.36 29.66 27.30 203,500
Jan 17, 2024 29.57 29.95 29.37 29.51 27.16 256,400
Jan 16, 2024 30.28 30.39 29.72 29.74 27.37 255,100
Jan 12, 2024 30.26 30.77 30.26 30.28 27.87 179,600
Jan 11, 2024 29.95 30.23 29.51 30.18 27.78 439,700
Jan 10, 2024 30.36 30.36 29.85 30.00 27.61 310,000
Jan 9, 2024 30.68 30.70 30.21 30.44 28.02 255,300
Jan 8, 2024 31.10 31.10 30.25 30.84 28.38 357,400
Jan 5, 2024 30.89 31.41 30.83 31.27 28.78 371,700
Jan 4, 2024 30.70 31.10 30.70 30.77 28.32 367,800
Jan 3, 2024 30.00 30.69 30.00 30.53 28.10 634,400
Jan 2, 2024 29.42 30.11 29.26 30.02 27.63 460,900
Dec 29, 2023 29.29 29.48 28.97 29.06 26.75 342,400
Dec 28, 2023 29.52 29.74 29.19 29.19 26.87 297,600
Dec 27, 2023 29.80 29.95 29.50 29.55 27.20 201,600
Dec 26, 2023 30.08 30.10 29.77 29.85 27.47 285,500
Dec 22, 2023 30.00 30.22 30.00 30.08 27.69 184,400
Dec 21, 2023 29.81 29.97 29.67 29.89 27.51 185,400
Dec 20, 2023 29.99 30.24 29.62 29.67 27.31 251,000
Dec 19, 2023 29.73 29.94 29.63 29.90 27.52 203,600
Dec 18, 2023 29.90 30.17 29.45 29.57 27.22 253,400
Dec 15, 2023 29.26 29.32 29.00 29.19 26.87 447,400
Dec 14, 2023 29.30 29.44 28.86 28.98 26.67 293,800
Dec 13, 2023 28.20 28.80 28.06 28.74 26.45 273,100
Dec 12, 2023 28.06 28.37 27.85 28.17 25.93 384,000
Dec 11, 2023 28.61 28.61 28.21 28.29 26.04 268,300
Dec 8, 2023 28.42 28.73 28.42 28.71 26.42 216,400
Dec 7, 2023 28.46 28.65 28.05 28.32 26.07 424,200
Dec 6, 2023 28.62 28.91 28.37 28.45 26.19 439,700
Dec 5, 2023 28.90 28.98 28.64 28.65 26.37 376,100
Dec 4, 2023 29.00 29.20 28.72 28.98 26.67 283,100
Dec 1, 2023 28.96 29.38 28.84 29.32 26.99 227,300
Nov 30, 2023 29.04 29.23 28.76 29.02 26.71 498,100
Nov 29, 2023 29.23 29.63 28.92 29.52 27.17 479,900
Nov 28, 2023 29.90 30.00 29.22 29.23 26.90 506,300
Nov 27, 2023 0.88 Dividend
Nov 27, 2023 30.70 30.72 29.96 30.12 27.72 425,100
Nov 24, 2023 31.50 31.78 31.39 31.53 28.21 309,700
Nov 22, 2023 30.85 31.42 30.68 31.28 27.99 434,200
Nov 21, 2023 31.16 31.29 30.76 30.92 27.67 379,700
Nov 20, 2023 31.41 31.45 31.00 31.17 27.89 370,500
Nov 17, 2023 31.03 31.83 31.00 31.46 28.15 428,200
Nov 16, 2023 31.03 31.18 30.79 30.91 27.66 180,400
Nov 15, 2023 31.23 31.59 31.11 31.20 27.92 318,700
Nov 14, 2023 31.30 31.60 31.05 31.49 28.18 327,000
Nov 13, 2023 30.87 31.24 30.84 31.19 27.91 177,900
Nov 10, 2023 30.70 30.90 30.52 30.78 27.54 208,200
Nov 9, 2023 30.51 31.00 30.51 30.77 27.53 192,900
Nov 8, 2023 31.25 32.23 30.11 30.40 27.20 512,300
Nov 7, 2023 31.05 31.21 30.60 30.64 27.42 197,500
Nov 6, 2023 31.70 31.71 31.04 31.23 27.95 214,700
Nov 3, 2023 31.35 31.40 30.86 31.10 27.83 207,700
Nov 2, 2023 30.76 31.24 30.50 31.17 27.89 233,900
Nov 1, 2023 30.57 30.84 30.45 30.76 27.53 153,200
Oct 31, 2023 30.27 30.66 30.03 30.54 27.33 133,000
Oct 30, 2023 30.51 30.70 30.04 30.21 27.03 144,900

Related Tickers