Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 May 202228.4328.7927.3128.0528.05382,767
19 May 202227.5028.5027.2527.8727.87246,700
18 May 202228.6828.9827.2527.6827.68439,500
17 May 202229.5029.6528.3229.0629.06371,600
16 May 202227.3029.5527.2828.8928.89765,400
13 May 202225.8327.5425.8327.1627.16812,600
12 May 202225.3325.7524.4825.5325.53399,600
11 May 202225.3327.0024.4226.0626.06866,400
10 May 202225.3526.2625.2725.9125.91538,400
09 May 202226.4326.4424.6225.2925.29942,100
06 May 202228.8028.8027.4328.4128.41399,500
05 May 202229.1829.3928.0228.7328.73430,900
04 May 202230.0630.2928.7429.5929.59520,900
03 May 202228.3929.5928.0529.5529.55585,600
02 May 202228.2328.9527.5828.4728.47353,300
29 Apr 202228.5829.3727.6928.1028.10526,000
28 Apr 202229.2029.2528.0128.7928.79616,700
27 Apr 202228.1429.8127.9029.5029.50993,300
26 Apr 202226.1927.8726.0627.2027.20535,300
25 Apr 202225.9126.4224.7725.9325.93702,000
22 Apr 202227.1027.6725.7326.0326.03605,300
21 Apr 202228.4628.8027.0527.4627.46643,500
20 Apr 202228.4029.2427.1128.7428.74897,000
19 Apr 202230.2930.2928.6029.2829.28943,900
18 Apr 202232.5232.7731.6031.8031.80534,800
14 Apr 202230.8532.1430.7031.9531.95524,500
13 Apr 202229.2530.5829.2530.4930.49529,400
12 Apr 202228.7829.4728.7328.9528.95357,700
11 Apr 202228.6029.8427.8429.2029.20607,900
08 Apr 202228.9729.3328.4828.9228.92359,900
07 Apr 202229.6429.8027.8228.9528.95566,500
06 Apr 202229.9830.2028.8829.3929.39658,900
05 Apr 202228.6430.0728.6429.4029.40624,900
04 Apr 202229.3229.6828.2528.3228.32523,200
01 Apr 202229.0030.0628.7129.3029.30695,300
31 Mar 202228.1229.3327.7528.5228.52608,600
30 Mar 202227.6028.3527.6027.9827.98524,100
29 Mar 202226.3727.3825.3327.2427.24805,600
28 Mar 202228.0428.1827.1127.9327.93745,200
25 Mar 202225.9529.3425.9028.7728.771,637,500
24 Mar 202225.2126.0824.8226.0426.04528,700
23 Mar 202224.2125.1824.2025.1125.11439,800
22 Mar 202224.1124.1923.4324.0224.02289,000
21 Mar 202222.6024.0022.6023.9923.99766,300
18 Mar 202221.7222.1821.5922.1822.18231,000
17 Mar 202221.7522.4521.7522.3922.39194,200
16 Mar 202221.4121.5920.8821.3521.35230,600
15 Mar 202220.1220.9119.8320.7820.78265,700
14 Mar 202220.4420.4519.8520.0220.02444,500
11 Mar 202221.3121.4820.8120.9220.92209,900
10 Mar 202221.3121.5920.9121.4421.44257,800
09 Mar 202222.1722.1721.2721.6021.60325,100
08 Mar 202221.7022.5921.3022.0922.09484,000
07 Mar 202221.3421.8420.7521.2921.29571,300
04 Mar 202221.0221.1519.7520.0520.051,041,300
03 Mar 202222.6022.6021.3421.6421.64726,100
02 Mar 202222.2023.1221.3922.8622.86787,800
01 Mar 202223.7224.0923.0623.3923.39505,900
01 Mar 20220.75 Dividend
28 Feb 202224.3625.4124.2024.7023.951,209,700
25 Feb 202222.9323.6822.7723.6022.88500,900
24 Feb 202222.0022.7621.3722.7322.04580,000
23 Feb 202223.2023.8021.7621.8321.171,119,300
22 Feb 202221.8023.2721.7323.1322.431,009,000
18 Feb 202221.1021.7720.6721.4120.76372,200
17 Feb 202221.6922.3321.3622.1821.51485,700
16 Feb 202221.0022.6021.0022.4921.81945,800
15 Feb 202221.1121.1119.8620.1319.52725,500
14 Feb 202221.5222.2721.2021.9021.24367,100
11 Feb 202221.0521.9421.0521.4520.80399,000
10 Feb 202220.2521.3020.2520.8320.20281,200
09 Feb 202220.9020.9019.9120.2119.60267,400
08 Feb 202221.1221.4420.6120.8620.23159,400
07 Feb 202220.7121.2020.6420.8320.20209,400
04 Feb 202221.1321.4420.2920.7120.08415,300
03 Feb 202221.3021.3520.6421.0420.40215,100
02 Feb 202221.2321.7120.5721.1920.55392,500
01 Feb 202219.7320.3319.6720.0919.48220,300
31 Jan 202220.1320.1319.1919.6519.05761,700
28 Jan 202221.0021.4020.4220.8620.23803,800
27 Jan 202219.6521.7919.6521.6721.011,111,300
26 Jan 202219.0719.7518.8419.1818.60645,600
25 Jan 202217.9719.2917.8518.9918.41380,400
24 Jan 202217.3518.0916.6518.0017.45929,000
21 Jan 202219.0519.0517.8918.4717.91989,400
20 Jan 202220.3320.9619.1119.2118.63980,500
19 Jan 202222.6222.8620.2620.9620.32893,000
18 Jan 202224.7224.8022.1922.6922.001,242,900
14 Jan 202224.8825.3724.7024.9024.14417,400
13 Jan 202225.1326.2624.6524.8824.121,232,800
12 Jan 202224.8625.6824.7524.9224.161,119,000
11 Jan 202223.5125.1023.2324.4523.711,022,100
10 Jan 202221.9624.1521.6923.7022.98804,300
07 Jan 202221.2322.3321.0521.8921.23210,300
06 Jan 202221.4221.5421.0021.1720.53182,700
05 Jan 202221.5822.3521.2621.4320.78279,000
04 Jan 202221.8022.2321.5021.6420.98236,600
03 Jan 202222.0023.1421.8622.2021.53376,100
31 Dec 202123.1123.5423.0823.4922.7887,400
30 Dec 202122.3723.0222.3222.9722.2775,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...