News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

FLEX LNG Ltd. (FLNG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.05

+0.18

(+0.65%)

At close: 04:00PM EDT

28.06

+0.01

(+0.04%)

After hours:

07:27PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	28.43	28.79	27.31	28.05	28.05	382,767
19 May 2022	27.50	28.50	27.25	27.87	27.87	246,700
18 May 2022	28.68	28.98	27.25	27.68	27.68	439,500
17 May 2022	29.50	29.65	28.32	29.06	29.06	371,600
16 May 2022	27.30	29.55	27.28	28.89	28.89	765,400
13 May 2022	25.83	27.54	25.83	27.16	27.16	812,600
12 May 2022	25.33	25.75	24.48	25.53	25.53	399,600
11 May 2022	25.33	27.00	24.42	26.06	26.06	866,400
10 May 2022	25.35	26.26	25.27	25.91	25.91	538,400
09 May 2022	26.43	26.44	24.62	25.29	25.29	942,100
06 May 2022	28.80	28.80	27.43	28.41	28.41	399,500
05 May 2022	29.18	29.39	28.02	28.73	28.73	430,900
04 May 2022	30.06	30.29	28.74	29.59	29.59	520,900
03 May 2022	28.39	29.59	28.05	29.55	29.55	585,600
02 May 2022	28.23	28.95	27.58	28.47	28.47	353,300
29 Apr 2022	28.58	29.37	27.69	28.10	28.10	526,000
28 Apr 2022	29.20	29.25	28.01	28.79	28.79	616,700
27 Apr 2022	28.14	29.81	27.90	29.50	29.50	993,300
26 Apr 2022	26.19	27.87	26.06	27.20	27.20	535,300
25 Apr 2022	25.91	26.42	24.77	25.93	25.93	702,000
22 Apr 2022	27.10	27.67	25.73	26.03	26.03	605,300
21 Apr 2022	28.46	28.80	27.05	27.46	27.46	643,500
20 Apr 2022	28.40	29.24	27.11	28.74	28.74	897,000
19 Apr 2022	30.29	30.29	28.60	29.28	29.28	943,900
18 Apr 2022	32.52	32.77	31.60	31.80	31.80	534,800
14 Apr 2022	30.85	32.14	30.70	31.95	31.95	524,500
13 Apr 2022	29.25	30.58	29.25	30.49	30.49	529,400
12 Apr 2022	28.78	29.47	28.73	28.95	28.95	357,700
11 Apr 2022	28.60	29.84	27.84	29.20	29.20	607,900
08 Apr 2022	28.97	29.33	28.48	28.92	28.92	359,900
07 Apr 2022	29.64	29.80	27.82	28.95	28.95	566,500
06 Apr 2022	29.98	30.20	28.88	29.39	29.39	658,900
05 Apr 2022	28.64	30.07	28.64	29.40	29.40	624,900
04 Apr 2022	29.32	29.68	28.25	28.32	28.32	523,200
01 Apr 2022	29.00	30.06	28.71	29.30	29.30	695,300
31 Mar 2022	28.12	29.33	27.75	28.52	28.52	608,600
30 Mar 2022	27.60	28.35	27.60	27.98	27.98	524,100
29 Mar 2022	26.37	27.38	25.33	27.24	27.24	805,600
28 Mar 2022	28.04	28.18	27.11	27.93	27.93	745,200
25 Mar 2022	25.95	29.34	25.90	28.77	28.77	1,637,500
24 Mar 2022	25.21	26.08	24.82	26.04	26.04	528,700
23 Mar 2022	24.21	25.18	24.20	25.11	25.11	439,800
22 Mar 2022	24.11	24.19	23.43	24.02	24.02	289,000
21 Mar 2022	22.60	24.00	22.60	23.99	23.99	766,300
18 Mar 2022	21.72	22.18	21.59	22.18	22.18	231,000
17 Mar 2022	21.75	22.45	21.75	22.39	22.39	194,200
16 Mar 2022	21.41	21.59	20.88	21.35	21.35	230,600
15 Mar 2022	20.12	20.91	19.83	20.78	20.78	265,700
14 Mar 2022	20.44	20.45	19.85	20.02	20.02	444,500
11 Mar 2022	21.31	21.48	20.81	20.92	20.92	209,900
10 Mar 2022	21.31	21.59	20.91	21.44	21.44	257,800
09 Mar 2022	22.17	22.17	21.27	21.60	21.60	325,100
08 Mar 2022	21.70	22.59	21.30	22.09	22.09	484,000
07 Mar 2022	21.34	21.84	20.75	21.29	21.29	571,300
04 Mar 2022	21.02	21.15	19.75	20.05	20.05	1,041,300
03 Mar 2022	22.60	22.60	21.34	21.64	21.64	726,100
02 Mar 2022	22.20	23.12	21.39	22.86	22.86	787,800
01 Mar 2022	23.72	24.09	23.06	23.39	23.39	505,900
01 Mar 2022	0.75 Dividend
28 Feb 2022	24.36	25.41	24.20	24.70	23.95	1,209,700
25 Feb 2022	22.93	23.68	22.77	23.60	22.88	500,900
24 Feb 2022	22.00	22.76	21.37	22.73	22.04	580,000
23 Feb 2022	23.20	23.80	21.76	21.83	21.17	1,119,300
22 Feb 2022	21.80	23.27	21.73	23.13	22.43	1,009,000
18 Feb 2022	21.10	21.77	20.67	21.41	20.76	372,200
17 Feb 2022	21.69	22.33	21.36	22.18	21.51	485,700
16 Feb 2022	21.00	22.60	21.00	22.49	21.81	945,800
15 Feb 2022	21.11	21.11	19.86	20.13	19.52	725,500
14 Feb 2022	21.52	22.27	21.20	21.90	21.24	367,100
11 Feb 2022	21.05	21.94	21.05	21.45	20.80	399,000
10 Feb 2022	20.25	21.30	20.25	20.83	20.20	281,200
09 Feb 2022	20.90	20.90	19.91	20.21	19.60	267,400
08 Feb 2022	21.12	21.44	20.61	20.86	20.23	159,400
07 Feb 2022	20.71	21.20	20.64	20.83	20.20	209,400
04 Feb 2022	21.13	21.44	20.29	20.71	20.08	415,300
03 Feb 2022	21.30	21.35	20.64	21.04	20.40	215,100
02 Feb 2022	21.23	21.71	20.57	21.19	20.55	392,500
01 Feb 2022	19.73	20.33	19.67	20.09	19.48	220,300
31 Jan 2022	20.13	20.13	19.19	19.65	19.05	761,700
28 Jan 2022	21.00	21.40	20.42	20.86	20.23	803,800
27 Jan 2022	19.65	21.79	19.65	21.67	21.01	1,111,300
26 Jan 2022	19.07	19.75	18.84	19.18	18.60	645,600
25 Jan 2022	17.97	19.29	17.85	18.99	18.41	380,400
24 Jan 2022	17.35	18.09	16.65	18.00	17.45	929,000
21 Jan 2022	19.05	19.05	17.89	18.47	17.91	989,400
20 Jan 2022	20.33	20.96	19.11	19.21	18.63	980,500
19 Jan 2022	22.62	22.86	20.26	20.96	20.32	893,000
18 Jan 2022	24.72	24.80	22.19	22.69	22.00	1,242,900
14 Jan 2022	24.88	25.37	24.70	24.90	24.14	417,400
13 Jan 2022	25.13	26.26	24.65	24.88	24.12	1,232,800
12 Jan 2022	24.86	25.68	24.75	24.92	24.16	1,119,000
11 Jan 2022	23.51	25.10	23.23	24.45	23.71	1,022,100
10 Jan 2022	21.96	24.15	21.69	23.70	22.98	804,300
07 Jan 2022	21.23	22.33	21.05	21.89	21.23	210,300
06 Jan 2022	21.42	21.54	21.00	21.17	20.53	182,700
05 Jan 2022	21.58	22.35	21.26	21.43	20.78	279,000
04 Jan 2022	21.80	22.23	21.50	21.64	20.98	236,600
03 Jan 2022	22.00	23.14	21.86	22.20	21.53	376,100
31 Dec 2021	23.11	23.54	23.08	23.49	22.78	87,400
30 Dec 2021	22.37	23.02	22.32	22.97	22.27	75,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,516.08-1,866.77(-4.30%)

News that makes you smarter and richer... For free.

FLEX LNG Ltd. (FLNG)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,516.08
-1,866.77(-4.30%)