Australia markets closed

FLEX LNG Ltd. (FLNG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.44-0.01 (-0.04%)
At close: 04:00PM EDT
27.20 -0.24 (-0.87%)
Pre-market: 05:52AM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202427.3727.6027.2027.4427.44191,400
22 July 202427.0027.6026.9927.4527.45233,500
19 July 202426.9027.0526.7526.9326.93149,500
18 July 202427.4227.5626.9627.0827.08190,700
17 July 202427.1527.4127.1427.2427.24216,200
16 July 202426.9227.2226.7727.1527.15212,600
15 July 202426.3427.0026.2526.8626.86236,800
12 July 202426.5326.6226.3126.3426.34193,500
11 July 202426.5926.7326.3526.4026.40282,800
10 July 202426.4526.8326.4526.8126.81193,500
09 July 202426.2826.6026.2826.4126.41175,000
08 July 202426.8926.9126.2926.3226.32275,300
05 July 202427.2627.2626.7627.0027.00177,600
03 July 202427.2727.5027.2427.3727.37115,300
02 July 202426.9327.2326.6827.0927.09185,200
01 July 202427.2527.3526.7426.9926.99324,000
28 June 202428.0028.0626.9627.0427.04776,000
27 June 202428.1728.2727.8527.9827.98156,400
26 June 202427.7028.0827.7028.0228.02213,200
25 June 202427.6427.9727.5927.9627.96180,800
24 June 202427.5828.0027.5827.8027.80316,800
21 June 202427.0827.5826.9727.4627.46435,600
20 June 202425.8527.1425.8027.0327.03710,400
18 June 202425.7326.0425.7325.8325.83152,400
17 June 202425.8226.0525.5925.7225.72206,900
14 June 202426.2526.3025.8125.8525.85253,100
13 June 202426.5926.6325.8526.1226.12266,700
12 June 202426.8926.9726.6726.7926.79237,900
11 June 202426.9026.9026.3726.6226.62298,000
10 June 202427.2527.4527.0727.3427.34252,900
07 June 202428.3328.4227.9528.0528.05393,000
07 June 20240.75 Dividend
06 June 202428.4028.5528.3228.4627.71199,900
05 June 202428.5728.7628.3928.6527.89216,600
04 June 202428.4628.6928.4128.5027.75247,500
03 June 202428.8028.8628.5128.6027.85269,200
31 May 202429.0729.0728.5228.7427.98296,400
30 May 202429.1029.1828.7328.8528.09218,000
29 May 202429.1729.2228.4028.6427.89349,900
28 May 202429.7929.8028.8428.9028.14399,000
24 May 202429.4129.8629.2329.4328.65537,600
23 May 202429.9030.4828.5028.5227.77511,200
22 May 202429.4229.4728.9029.0328.26297,700
21 May 202429.6929.7929.4529.6628.88248,700
20 May 202429.4629.7829.3529.3828.61279,700
17 May 202429.2929.6629.0529.4328.65287,400
16 May 202428.9729.2628.8629.2228.45199,300
15 May 202428.8529.0928.5528.8928.13190,600
14 May 202428.8628.9528.6428.7828.02203,600
13 May 202428.8928.9628.3328.6827.92361,200
10 May 202428.8628.9928.5028.5327.78403,900
09 May 202427.6128.1127.6127.9327.19436,800
08 May 202427.1027.6227.0627.6126.88209,700
07 May 202426.9027.0826.7926.9926.28202,200
06 May 202426.7427.0726.7126.8226.11289,200
03 May 202426.6526.6526.2926.6025.90186,200
02 May 202426.2626.5226.2026.5125.81239,900
01 May 202425.9126.2025.7026.0925.40305,700
30 Apr 202426.3826.4225.9526.0125.32202,400
29 Apr 202426.1826.3726.0226.3725.68202,200
26 Apr 202426.2526.3425.9826.1525.46147,200
25 Apr 202425.8726.1325.7926.1025.41172,900
24 Apr 202425.9325.9525.6925.9025.22165,900
23 Apr 202425.7826.1525.7425.9625.28214,200
22 Apr 202425.7625.9025.5825.8025.12200,500
19 Apr 202425.3425.8425.3425.7925.11252,100
18 Apr 202425.5125.6325.3125.3824.71261,600
17 Apr 202425.3925.7725.3325.5124.84245,300
16 Apr 202425.1225.3524.9525.3124.64332,900
15 Apr 202425.4925.5325.1225.1824.52266,100
12 Apr 202425.8726.1925.3525.4424.77251,200
11 Apr 202425.7025.8225.3925.6724.99198,700
10 Apr 202425.3825.5025.2225.3224.65233,400
09 Apr 202425.7525.8425.5025.5624.89188,600
08 Apr 202425.6525.8025.4725.6024.93225,900
05 Apr 202425.8825.8925.6325.7125.03146,800
04 Apr 202426.2626.2825.8925.8925.21212,400
03 Apr 202425.9326.4325.9326.3025.61342,700
02 Apr 202425.6325.9925.5125.9225.24240,500
01 Apr 202425.5925.8525.4625.6825.00221,900
28 Mar 202425.3225.5425.2525.4324.76278,200
27 Mar 202425.1125.2525.0325.2224.56249,300
26 Mar 202425.2825.3025.0025.0324.37222,300
25 Mar 202425.1825.4625.1125.2224.56162,100
22 Mar 202425.2025.2925.0725.1424.48215,600
21 Mar 202425.1325.4625.0325.3624.69271,300
20 Mar 202425.1525.2424.8425.1924.53304,800
19 Mar 202425.1325.4825.1025.3824.71237,800
18 Mar 202425.4025.4425.0825.2624.59354,000
15 Mar 202425.5025.7225.4025.4124.74284,700
14 Mar 202425.5925.6925.2125.5724.90201,900
13 Mar 202425.6525.8325.4925.6224.94233,900
12 Mar 202425.4725.6125.3325.5224.85304,000
11 Mar 202425.3425.5025.1125.4924.82259,100
08 Mar 202425.5025.6125.2625.4924.82402,800
07 Mar 202425.1625.3925.0625.3924.72292,800
06 Mar 202425.2325.5325.0525.0924.43474,300
05 Mar 202425.0025.3924.8324.9324.27465,800
04 Mar 202425.3525.5224.8224.8524.20452,000
01 Mar 202425.2825.6825.2525.4124.74279,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...