Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

FLEX LNG Ltd. (FLNG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.00

-0.32

(-1.09%)

As of 03:28PM EST. Market open.

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	29.00	29.20	28.74	29.00	29.00	231,031
01 Dec 2023	28.96	29.38	28.84	29.32	29.32	227,300
30 Nov 2023	29.04	29.23	28.76	29.02	29.02	498,100
29 Nov 2023	29.23	29.63	28.92	29.52	29.52	479,900
28 Nov 2023	29.90	30.00	29.22	29.23	29.23	506,300
27 Nov 2023	30.70	30.72	29.96	30.12	30.12	425,100
27 Nov 2023	0.875 Dividend
24 Nov 2023	31.50	31.78	31.39	31.53	30.66	309,700
22 Nov 2023	30.85	31.42	30.68	31.28	30.41	434,200
21 Nov 2023	31.16	31.29	30.76	30.92	30.06	379,700
20 Nov 2023	31.41	31.45	31.00	31.17	30.30	370,500
17 Nov 2023	31.03	31.83	31.00	31.46	30.59	428,200
16 Nov 2023	31.03	31.18	30.79	30.91	30.05	180,400
15 Nov 2023	31.23	31.59	31.11	31.20	30.33	318,700
14 Nov 2023	31.30	31.60	31.05	31.49	30.62	327,000
13 Nov 2023	30.87	31.24	30.84	31.19	30.32	177,900
10 Nov 2023	30.70	30.90	30.52	30.78	29.93	208,200
09 Nov 2023	30.51	31.00	30.51	30.77	29.92	192,900
08 Nov 2023	31.25	32.23	30.11	30.40	29.56	512,300
07 Nov 2023	31.05	31.21	30.60	30.64	29.79	197,500
06 Nov 2023	31.70	31.71	31.04	31.23	30.36	214,700
03 Nov 2023	31.35	31.40	30.86	31.10	30.24	207,700
02 Nov 2023	30.76	31.24	30.50	31.17	30.30	233,900
01 Nov 2023	30.57	30.84	30.45	30.76	29.91	153,200
31 Oct 2023	30.27	30.66	30.03	30.54	29.69	133,000
30 Oct 2023	30.51	30.70	30.04	30.21	29.37	144,900
27 Oct 2023	30.21	30.41	30.02	30.30	29.46	116,000
26 Oct 2023	30.41	30.55	30.14	30.36	29.52	129,600
25 Oct 2023	30.46	30.73	30.44	30.58	29.73	116,400
24 Oct 2023	30.40	30.81	30.31	30.50	29.65	157,400
23 Oct 2023	30.09	30.64	29.75	30.18	29.34	178,200
20 Oct 2023	30.48	30.72	30.24	30.36	29.52	178,200
19 Oct 2023	30.93	31.00	30.47	30.51	29.66	198,900
18 Oct 2023	30.97	31.37	30.87	31.18	30.31	264,700
17 Oct 2023	30.75	31.31	30.72	31.05	30.19	199,700
16 Oct 2023	30.81	31.11	30.67	30.89	30.03	177,400
13 Oct 2023	30.27	30.92	30.22	30.75	29.90	211,000
12 Oct 2023	30.28	30.39	29.93	30.09	29.25	215,100
11 Oct 2023	30.06	30.33	29.90	30.09	29.25	259,000
10 Oct 2023	30.15	30.60	29.96	30.18	29.34	278,500
09 Oct 2023	29.30	30.26	29.28	29.94	29.11	811,300
06 Oct 2023	29.01	29.44	28.60	29.11	28.30	212,800
05 Oct 2023	28.00	29.03	27.98	29.03	28.22	334,200
04 Oct 2023	28.32	28.50	27.76	28.24	27.46	397,400
03 Oct 2023	29.00	29.10	28.34	28.77	27.97	331,900
02 Oct 2023	30.16	30.24	29.07	29.19	28.38	469,700
29 Sept 2023	30.65	30.65	29.93	30.16	29.32	275,800
28 Sept 2023	30.29	30.67	30.08	30.58	29.73	239,200
27 Sept 2023	30.37	30.62	30.25	30.29	29.45	145,200
26 Sept 2023	29.87	30.37	29.87	30.22	29.38	157,500
25 Sept 2023	29.92	30.33	29.84	30.20	29.36	146,700
22 Sept 2023	29.98	30.30	29.92	30.05	29.22	182,700
21 Sept 2023	29.95	30.20	29.78	29.85	29.02	162,700
20 Sept 2023	30.11	30.33	29.91	29.94	29.11	139,400
19 Sept 2023	30.37	30.54	29.79	30.08	29.25	215,300
18 Sept 2023	30.00	30.47	29.77	30.16	29.32	246,200
15 Sept 2023	30.11	30.30	29.95	29.96	29.13	216,300
14 Sept 2023	30.03	30.57	30.02	30.28	29.44	163,500
13 Sept 2023	30.14	30.25	29.75	29.83	29.00	229,800
12 Sept 2023	30.01	30.35	29.85	30.14	29.30	311,200
11 Sept 2023	30.74	30.82	30.12	30.30	29.46	190,000
08 Sept 2023	30.38	30.76	30.21	30.71	29.86	147,100
07 Sept 2023	30.21	30.69	30.20	30.34	29.50	199,100
06 Sept 2023	30.33	30.58	30.09	30.26	29.42	154,600
05 Sept 2023	30.75	30.76	30.15	30.26	29.42	235,700
01 Sept 2023	30.41	30.76	30.29	30.70	29.85	260,800
31 Aug 2023	30.76	30.80	30.25	30.28	29.44	286,100
30 Aug 2023	30.94	31.30	30.67	30.90	30.04	239,300
30 Aug 2023	0.75 Dividend
29 Aug 2023	31.52	32.10	31.41	31.70	30.09	424,500
28 Aug 2023	31.24	31.77	31.19	31.42	29.83	252,300
25 Aug 2023	30.92	31.08	30.55	30.92	29.35	201,300
24 Aug 2023	30.77	31.10	30.63	30.78	29.22	186,700
23 Aug 2023	30.95	31.21	30.60	30.98	29.41	205,300
22 Aug 2023	30.95	31.46	30.95	31.39	29.80	176,700
21 Aug 2023	31.37	31.55	30.89	30.97	29.40	282,200
18 Aug 2023	30.66	31.31	30.48	31.23	29.64	208,500
17 Aug 2023	31.04	31.24	30.72	30.99	29.42	189,500
16 Aug 2023	31.78	31.78	30.25	30.90	29.33	810,700
15 Aug 2023	31.78	32.18	31.59	31.93	30.31	238,800
14 Aug 2023	32.01	32.19	31.56	32.15	30.52	232,200
11 Aug 2023	32.17	32.40	32.02	32.29	30.65	201,500
10 Aug 2023	32.77	32.77	32.18	32.22	30.58	179,500
09 Aug 2023	32.67	33.33	32.64	32.90	31.23	399,500
08 Aug 2023	31.71	32.47	31.52	32.45	30.80	175,700
07 Aug 2023	31.89	32.16	31.60	32.11	30.48	218,800
04 Aug 2023	32.07	32.36	31.76	31.80	30.19	208,700
03 Aug 2023	31.47	32.48	31.46	32.27	30.63	257,600
02 Aug 2023	31.33	31.69	30.95	31.61	30.01	316,300
01 Aug 2023	31.56	31.79	31.39	31.73	30.12	194,900
31 July 2023	31.60	31.94	31.60	31.82	30.21	249,500
28 July 2023	30.72	31.50	30.65	31.47	29.87	332,500
27 July 2023	30.81	31.02	30.52	30.71	29.15	180,800
26 July 2023	30.50	30.91	30.41	30.73	29.17	157,400
25 July 2023	30.55	31.18	30.50	30.79	29.23	192,600
24 July 2023	30.17	30.67	30.17	30.58	29.03	193,400
21 July 2023	30.47	30.47	29.97	30.08	28.55	272,300
20 July 2023	30.48	30.55	30.16	30.39	28.85	161,700
19 July 2023	30.52	30.77	30.38	30.48	28.93	246,600
18 July 2023	30.72	30.94	30.56	30.77	29.21	186,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,336.10+51.00(+0.70%)

AUD/USD0.6616-0.0061(-0.92%)

ASX 2007,124.70+51.50(+0.73%)

OIL73.26-0.81(-1.09%)

GOLD2,050.20-39.50(-1.89%)

Bitcoin AUD63,333.85+3,444.55(+5.75%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

FLEX LNG Ltd. (FLNG)

ALL ORDS
7,336.10
+51.00(+0.70%)

AUD/USD
0.6616
-0.0061(-0.92%)

ASX 200
7,124.70
+51.50(+0.73%)

OIL
73.26
-0.81(-1.09%)

GOLD
2,050.20
-39.50(-1.89%)

Bitcoin AUD
63,333.85
+3,444.55(+5.75%)