FLNG - FLEX LNG Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202330.7231.0330.5730.8730.87302,100
01 June 202330.0330.3829.8930.1730.17268,200
31 May 202329.4930.2529.3629.7929.79431,600
30 May 202330.1830.5429.8630.4030.40329,000
30 May 20230.75 Dividend
26 May 202330.6331.3530.5831.2030.45331,100
25 May 202330.8430.9430.3930.6329.89317,200
24 May 202331.1331.3330.8131.2230.47253,700
23 May 202331.2731.5831.1031.2530.50290,100
22 May 202330.7531.6030.4931.2530.50386,100
19 May 202330.7931.3830.6130.9930.25349,800
18 May 202330.0330.8630.0130.7830.04342,900
17 May 202330.5130.5129.1830.2329.501,068,200
16 May 202331.2331.6630.4030.4929.76798,500
15 May 202332.6132.8832.1332.3431.56322,800
12 May 202332.8633.2532.3932.9432.15235,700
11 May 202332.1932.9932.0232.8232.03308,200
10 May 202332.5232.5231.8032.3831.60290,300
09 May 202332.2532.4031.9032.2131.44227,700
08 May 202332.3332.5631.8932.4331.65354,200
05 May 202332.3332.7631.9132.1931.42548,100
04 May 202332.3532.4030.9731.5330.77734,300
03 May 202333.2233.3532.4832.5031.72384,400
02 May 202333.9833.9833.0633.4532.65339,100
01 May 202334.5734.6333.7834.0833.26256,300
28 Apr 202334.2834.6634.0634.4133.58271,900
27 Apr 202333.4034.4233.2334.4033.57401,600
26 Apr 202333.9434.0533.3033.4432.64316,100
25 Apr 202334.0234.1033.5733.7432.93265,400
24 Apr 202334.1434.7034.0934.3733.54487,200
21 Apr 202334.3834.7434.0434.2233.40306,300
20 Apr 202334.8935.0634.6234.8934.05212,100
19 Apr 202335.3335.4834.7735.0634.22299,100
18 Apr 202335.6435.8535.2635.4734.62350,000
17 Apr 202335.1235.7534.9735.3534.50440,300
14 Apr 202334.7635.2634.6035.1434.30379,200
13 Apr 202334.1135.3033.9535.1634.31499,900
12 Apr 202333.7234.0233.4533.8633.05460,000
11 Apr 202333.4034.0333.1733.8133.00457,100
10 Apr 202333.5534.7033.4033.6932.88600,300
06 Apr 202332.7833.8831.9133.4232.621,581,600
05 Apr 202332.3732.6532.0132.6431.86257,000
04 Apr 202333.0933.1032.2232.4831.70279,800
03 Apr 202333.3333.6332.3833.1232.32464,200
31 Mar 202332.8933.5832.8033.5832.77350,200
30 Mar 202332.9633.0832.6033.0032.21257,800
29 Mar 202332.2433.1932.2433.0332.24352,200
28 Mar 202332.5032.6732.3032.6131.83168,000
27 Mar 202332.4132.8831.9532.5431.76273,000
24 Mar 202332.2432.8031.9532.4931.71267,000
23 Mar 202333.2134.0032.3632.8532.06381,100
22 Mar 202333.3134.1332.8633.0532.26364,700
21 Mar 202332.9833.8832.9433.6432.83453,500
20 Mar 202331.4532.6931.3632.3031.52459,500
17 Mar 202330.8231.2129.9630.8930.15697,800
16 Mar 202330.8731.7430.3531.4630.70539,300
15 Mar 202331.9032.2230.7131.6530.89751,400
14 Mar 202333.2033.9232.8733.4132.61305,200
13 Mar 202332.4033.5032.0632.9232.13484,000
10 Mar 202333.9934.2533.1033.3932.59380,900
09 Mar 202334.7935.0033.9134.0233.20326,500
08 Mar 202334.9735.1534.4234.8333.99381,100
07 Mar 202334.9935.0134.3634.6333.80383,700
06 Mar 202335.4335.5034.5935.0034.16456,800
03 Mar 202335.0935.8635.0035.6334.77374,000
02 Mar 202334.5035.0034.1234.9734.13296,500
01 Mar 202334.8935.1434.3234.5933.76241,100
28 Feb 202335.1935.2634.6434.6933.86340,900
27 Feb 202334.5935.2334.5934.9234.08574,100
24 Feb 202333.9934.3333.4334.2433.42554,700
23 Feb 202334.0434.6634.0434.3533.52664,900
22 Feb 202333.6034.3132.0433.6332.82902,400
22 Feb 20231 Dividend
21 Feb 202334.9435.4034.3134.6632.85908,300
17 Feb 202334.5435.0034.1234.9233.10577,400
16 Feb 202334.1035.0333.6534.6732.86887,200
15 Feb 202334.0734.8333.6034.6032.79692,300
14 Feb 202334.6535.9734.1334.9433.121,469,100
13 Feb 202332.6733.5932.3533.1231.39613,500
10 Feb 202332.5032.9532.0032.7531.04397,300
09 Feb 202331.8032.7031.6532.3630.67832,100
08 Feb 202331.1731.5130.6130.9329.32239,600
07 Feb 202330.8531.5630.6631.3029.67267,500
06 Feb 202330.6231.2230.5530.6829.08328,100
03 Feb 202330.4731.3930.4130.5828.98524,000
02 Feb 202331.6931.7831.0131.4729.83313,600
01 Feb 202331.2531.9330.9331.5429.89242,400
31 Jan 202330.3731.2130.3731.1029.48219,800
30 Jan 202330.2731.0830.1530.4828.89274,900
27 Jan 202330.2630.5930.1130.3028.72494,700
26 Jan 202330.5530.8030.0330.7329.13445,000
25 Jan 202330.1530.6929.3830.5228.93626,800
24 Jan 202331.5031.5730.4830.7429.14381,000
23 Jan 202331.8331.9731.3331.6129.96486,500
20 Jan 202332.1433.1231.7632.3830.69345,900
19 Jan 202331.3932.1631.2131.8230.16242,800
18 Jan 202332.3732.7031.5131.5129.87350,900
17 Jan 202332.0032.4731.4531.9430.27287,800
13 Jan 202331.5031.9931.1231.7130.05263,700
12 Jan 202330.9331.9430.7031.7330.07310,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...