Australia markets closed

FLEX LNG Ltd. (FLNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.79+0.41 (+1.62%)
At close: 04:00PM EDT
26.00 +0.21 (+0.81%)
After hours: 07:54PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202425.3425.8425.3425.7925.79240,489
18 Apr 202425.5125.6325.3125.3825.38261,600
17 Apr 202425.3925.7725.3325.5125.51245,300
16 Apr 202425.1225.3524.9525.3125.31332,900
15 Apr 202425.4925.5325.1225.1825.18266,100
12 Apr 202425.8726.1925.3525.4425.44251,200
11 Apr 202425.7025.8225.3925.6725.67198,700
10 Apr 202425.3825.5025.2225.3225.32233,400
09 Apr 202425.7525.8425.5025.5625.56188,600
08 Apr 202425.6525.8025.4725.6025.60225,900
05 Apr 202425.8825.8925.6325.7125.71146,800
04 Apr 202426.2626.2825.8925.8925.89212,400
03 Apr 202425.9326.4325.9326.3026.30342,700
02 Apr 202425.6325.9925.5125.9225.92240,500
01 Apr 202425.5925.8525.4625.6825.68221,900
28 Mar 202425.3225.5425.2525.4325.43278,200
27 Mar 202425.1125.2525.0325.2225.22249,300
26 Mar 202425.2825.3025.0025.0325.03222,300
25 Mar 202425.1825.4625.1125.2225.22162,100
22 Mar 202425.2025.2925.0725.1425.14215,600
21 Mar 202425.1325.4625.0325.3625.36271,300
20 Mar 202425.1525.2424.8425.1925.19304,800
19 Mar 202425.1325.4825.1025.3825.38237,800
18 Mar 202425.4025.4425.0825.2625.26354,000
15 Mar 202425.5025.7225.4025.4125.41284,700
14 Mar 202425.5925.6925.2125.5725.57201,900
13 Mar 202425.6525.8325.4925.6225.62233,900
12 Mar 202425.4725.6125.3325.5225.52304,000
11 Mar 202425.3425.5025.1125.4925.49259,100
08 Mar 202425.5025.6125.2625.4925.49402,800
07 Mar 202425.1625.3925.0625.3925.39292,800
06 Mar 202425.2325.5325.0525.0925.09474,300
05 Mar 202425.0025.3924.8324.9324.93465,800
04 Mar 202425.3525.5224.8224.8524.85452,000
01 Mar 202425.2825.6825.2525.4125.41279,800
29 Feb 202425.1225.6825.0025.2425.24433,100
28 Feb 202424.3725.5424.3425.2025.20975,800
27 Feb 202424.3624.6024.1624.3724.37672,600
26 Feb 202425.0025.1524.6424.8724.87575,100
23 Feb 202425.2025.4624.8325.3125.31475,200
22 Feb 202425.5725.6525.1225.2125.21572,100
22 Feb 20240.75 Dividend
21 Feb 202426.7927.0326.4226.5025.75528,000
20 Feb 202426.7626.9026.4226.6825.92430,500
16 Feb 202427.0027.0326.7526.8226.06381,400
15 Feb 202425.9927.1625.9927.0126.25475,800
14 Feb 202426.4026.5226.0426.3025.56331,800
13 Feb 202426.3826.4925.9526.1825.44386,400
12 Feb 202426.0026.7526.0026.4925.74388,500
09 Feb 202426.0626.2825.7025.9025.17692,700
08 Feb 202426.8026.8326.1126.1725.43699,300
07 Feb 202427.4228.0026.2226.8326.071,499,300
06 Feb 202428.3028.6828.1628.4427.64352,600
05 Feb 202428.6828.7128.1028.4827.67454,200
02 Feb 202429.2529.3328.7328.8127.99571,700
01 Feb 202430.1630.3929.6529.9229.07189,200
31 Jan 202430.3530.4429.9529.9729.12201,700
30 Jan 202429.9730.4429.9730.3929.53205,900
29 Jan 202430.5030.6030.1930.3129.45184,600
26 Jan 202430.4430.6730.1330.6029.73190,000
25 Jan 202430.0330.3829.8730.3729.51300,700
24 Jan 202430.0630.4129.8829.9829.13247,700
23 Jan 202429.4630.0729.3229.9529.10491,800
22 Jan 202429.5229.8029.3629.4028.57248,500
19 Jan 202429.6929.7029.3629.5728.73226,500
18 Jan 202429.6029.7229.3629.6628.82203,500
17 Jan 202429.5729.9529.3729.5128.67256,400
16 Jan 202430.2830.3929.7229.7428.90255,100
12 Jan 202430.2630.7730.2630.2829.42179,600
11 Jan 202429.9530.2329.5130.1829.33439,700
10 Jan 202430.3630.3629.8530.0029.15310,000
09 Jan 202430.6830.7030.2130.4429.58255,300
08 Jan 202431.1031.1030.2530.8429.97357,400
05 Jan 202430.8931.4130.8331.2730.39371,700
04 Jan 202430.7031.1030.7030.7729.90367,800
03 Jan 202430.0030.6930.0030.5329.67634,400
02 Jan 202429.4230.1129.2630.0229.17460,900
29 Dec 202329.2929.4828.9729.0628.24342,400
28 Dec 202329.5229.7429.1929.1928.36297,600
27 Dec 202329.8029.9529.5029.5528.71201,600
26 Dec 202330.0830.1029.7729.8529.01285,500
22 Dec 202330.0030.2230.0030.0829.23184,400
21 Dec 202329.8129.9729.6729.8929.04185,400
20 Dec 202329.9930.2429.6229.6728.83251,000
19 Dec 202329.7329.9429.6329.9029.05203,600
18 Dec 202329.9030.1729.4529.5728.73253,400
15 Dec 202329.2629.3229.0029.1928.36447,400
14 Dec 202329.3029.4428.8628.9828.16293,800
13 Dec 202328.2028.8028.0628.7427.93273,100
12 Dec 202328.0628.3727.8528.1727.37384,000
11 Dec 202328.6128.6128.2128.2927.49268,300
08 Dec 202328.4228.7328.4228.7127.90216,400
07 Dec 202328.4628.6528.0528.3227.52424,200
06 Dec 202328.6228.9128.3728.4527.64439,700
05 Dec 202328.9028.9828.6428.6527.84376,100
04 Dec 202329.0029.2028.7228.9828.16283,100
01 Dec 202328.9629.3828.8429.3228.49227,300
30 Nov 202329.0429.2328.7629.0228.20498,100
29 Nov 202329.2329.6328.9229.5228.68479,900
28 Nov 202329.9030.0029.2229.2328.40506,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...