Mail

FLNG - FLEX LNG Ltd.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	30.72	31.03	30.57	30.87	30.87	302,100
01 June 2023	30.03	30.38	29.89	30.17	30.17	268,200
31 May 2023	29.49	30.25	29.36	29.79	29.79	431,600
30 May 2023	30.18	30.54	29.86	30.40	30.40	329,000
30 May 2023	0.75 Dividend
26 May 2023	30.63	31.35	30.58	31.20	30.45	331,100
25 May 2023	30.84	30.94	30.39	30.63	29.89	317,200
24 May 2023	31.13	31.33	30.81	31.22	30.47	253,700
23 May 2023	31.27	31.58	31.10	31.25	30.50	290,100
22 May 2023	30.75	31.60	30.49	31.25	30.50	386,100
19 May 2023	30.79	31.38	30.61	30.99	30.25	349,800
18 May 2023	30.03	30.86	30.01	30.78	30.04	342,900
17 May 2023	30.51	30.51	29.18	30.23	29.50	1,068,200
16 May 2023	31.23	31.66	30.40	30.49	29.76	798,500
15 May 2023	32.61	32.88	32.13	32.34	31.56	322,800
12 May 2023	32.86	33.25	32.39	32.94	32.15	235,700
11 May 2023	32.19	32.99	32.02	32.82	32.03	308,200
10 May 2023	32.52	32.52	31.80	32.38	31.60	290,300
09 May 2023	32.25	32.40	31.90	32.21	31.44	227,700
08 May 2023	32.33	32.56	31.89	32.43	31.65	354,200
05 May 2023	32.33	32.76	31.91	32.19	31.42	548,100
04 May 2023	32.35	32.40	30.97	31.53	30.77	734,300
03 May 2023	33.22	33.35	32.48	32.50	31.72	384,400
02 May 2023	33.98	33.98	33.06	33.45	32.65	339,100
01 May 2023	34.57	34.63	33.78	34.08	33.26	256,300
28 Apr 2023	34.28	34.66	34.06	34.41	33.58	271,900
27 Apr 2023	33.40	34.42	33.23	34.40	33.57	401,600
26 Apr 2023	33.94	34.05	33.30	33.44	32.64	316,100
25 Apr 2023	34.02	34.10	33.57	33.74	32.93	265,400
24 Apr 2023	34.14	34.70	34.09	34.37	33.54	487,200
21 Apr 2023	34.38	34.74	34.04	34.22	33.40	306,300
20 Apr 2023	34.89	35.06	34.62	34.89	34.05	212,100
19 Apr 2023	35.33	35.48	34.77	35.06	34.22	299,100
18 Apr 2023	35.64	35.85	35.26	35.47	34.62	350,000
17 Apr 2023	35.12	35.75	34.97	35.35	34.50	440,300
14 Apr 2023	34.76	35.26	34.60	35.14	34.30	379,200
13 Apr 2023	34.11	35.30	33.95	35.16	34.31	499,900
12 Apr 2023	33.72	34.02	33.45	33.86	33.05	460,000
11 Apr 2023	33.40	34.03	33.17	33.81	33.00	457,100
10 Apr 2023	33.55	34.70	33.40	33.69	32.88	600,300
06 Apr 2023	32.78	33.88	31.91	33.42	32.62	1,581,600
05 Apr 2023	32.37	32.65	32.01	32.64	31.86	257,000
04 Apr 2023	33.09	33.10	32.22	32.48	31.70	279,800
03 Apr 2023	33.33	33.63	32.38	33.12	32.32	464,200
31 Mar 2023	32.89	33.58	32.80	33.58	32.77	350,200
30 Mar 2023	32.96	33.08	32.60	33.00	32.21	257,800
29 Mar 2023	32.24	33.19	32.24	33.03	32.24	352,200
28 Mar 2023	32.50	32.67	32.30	32.61	31.83	168,000
27 Mar 2023	32.41	32.88	31.95	32.54	31.76	273,000
24 Mar 2023	32.24	32.80	31.95	32.49	31.71	267,000
23 Mar 2023	33.21	34.00	32.36	32.85	32.06	381,100
22 Mar 2023	33.31	34.13	32.86	33.05	32.26	364,700
21 Mar 2023	32.98	33.88	32.94	33.64	32.83	453,500
20 Mar 2023	31.45	32.69	31.36	32.30	31.52	459,500
17 Mar 2023	30.82	31.21	29.96	30.89	30.15	697,800
16 Mar 2023	30.87	31.74	30.35	31.46	30.70	539,300
15 Mar 2023	31.90	32.22	30.71	31.65	30.89	751,400
14 Mar 2023	33.20	33.92	32.87	33.41	32.61	305,200
13 Mar 2023	32.40	33.50	32.06	32.92	32.13	484,000
10 Mar 2023	33.99	34.25	33.10	33.39	32.59	380,900
09 Mar 2023	34.79	35.00	33.91	34.02	33.20	326,500
08 Mar 2023	34.97	35.15	34.42	34.83	33.99	381,100
07 Mar 2023	34.99	35.01	34.36	34.63	33.80	383,700
06 Mar 2023	35.43	35.50	34.59	35.00	34.16	456,800
03 Mar 2023	35.09	35.86	35.00	35.63	34.77	374,000
02 Mar 2023	34.50	35.00	34.12	34.97	34.13	296,500
01 Mar 2023	34.89	35.14	34.32	34.59	33.76	241,100
28 Feb 2023	35.19	35.26	34.64	34.69	33.86	340,900
27 Feb 2023	34.59	35.23	34.59	34.92	34.08	574,100
24 Feb 2023	33.99	34.33	33.43	34.24	33.42	554,700
23 Feb 2023	34.04	34.66	34.04	34.35	33.52	664,900
22 Feb 2023	33.60	34.31	32.04	33.63	32.82	902,400
22 Feb 2023	1 Dividend
21 Feb 2023	34.94	35.40	34.31	34.66	32.85	908,300
17 Feb 2023	34.54	35.00	34.12	34.92	33.10	577,400
16 Feb 2023	34.10	35.03	33.65	34.67	32.86	887,200
15 Feb 2023	34.07	34.83	33.60	34.60	32.79	692,300
14 Feb 2023	34.65	35.97	34.13	34.94	33.12	1,469,100
13 Feb 2023	32.67	33.59	32.35	33.12	31.39	613,500
10 Feb 2023	32.50	32.95	32.00	32.75	31.04	397,300
09 Feb 2023	31.80	32.70	31.65	32.36	30.67	832,100
08 Feb 2023	31.17	31.51	30.61	30.93	29.32	239,600
07 Feb 2023	30.85	31.56	30.66	31.30	29.67	267,500
06 Feb 2023	30.62	31.22	30.55	30.68	29.08	328,100
03 Feb 2023	30.47	31.39	30.41	30.58	28.98	524,000
02 Feb 2023	31.69	31.78	31.01	31.47	29.83	313,600
01 Feb 2023	31.25	31.93	30.93	31.54	29.89	242,400
31 Jan 2023	30.37	31.21	30.37	31.10	29.48	219,800
30 Jan 2023	30.27	31.08	30.15	30.48	28.89	274,900
27 Jan 2023	30.26	30.59	30.11	30.30	28.72	494,700
26 Jan 2023	30.55	30.80	30.03	30.73	29.13	445,000
25 Jan 2023	30.15	30.69	29.38	30.52	28.93	626,800
24 Jan 2023	31.50	31.57	30.48	30.74	29.14	381,000
23 Jan 2023	31.83	31.97	31.33	31.61	29.96	486,500
20 Jan 2023	32.14	33.12	31.76	32.38	30.69	345,900
19 Jan 2023	31.39	32.16	31.21	31.82	30.16	242,800
18 Jan 2023	32.37	32.70	31.51	31.51	29.87	350,900
17 Jan 2023	32.00	32.47	31.45	31.94	30.27	287,800
13 Jan 2023	31.50	31.99	31.12	31.71	30.05	263,700
12 Jan 2023	30.93	31.94	30.70	31.73	30.07	310,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...