Australia markets open in 2 hours 31 minutes

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
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202329.0029.2028.7429.0029.00231,031
01 Dec 202328.9629.3828.8429.3229.32227,300
30 Nov 202329.0429.2328.7629.0229.02498,100
29 Nov 202329.2329.6328.9229.5229.52479,900
28 Nov 202329.9030.0029.2229.2329.23506,300
27 Nov 202330.7030.7229.9630.1230.12425,100
27 Nov 20230.875 Dividend
24 Nov 202331.5031.7831.3931.5330.66309,700
22 Nov 202330.8531.4230.6831.2830.41434,200
21 Nov 202331.1631.2930.7630.9230.06379,700
20 Nov 202331.4131.4531.0031.1730.30370,500
17 Nov 202331.0331.8331.0031.4630.59428,200
16 Nov 202331.0331.1830.7930.9130.05180,400
15 Nov 202331.2331.5931.1131.2030.33318,700
14 Nov 202331.3031.6031.0531.4930.62327,000
13 Nov 202330.8731.2430.8431.1930.32177,900
10 Nov 202330.7030.9030.5230.7829.93208,200
09 Nov 202330.5131.0030.5130.7729.92192,900
08 Nov 202331.2532.2330.1130.4029.56512,300
07 Nov 202331.0531.2130.6030.6429.79197,500
06 Nov 202331.7031.7131.0431.2330.36214,700
03 Nov 202331.3531.4030.8631.1030.24207,700
02 Nov 202330.7631.2430.5031.1730.30233,900
01 Nov 202330.5730.8430.4530.7629.91153,200
31 Oct 202330.2730.6630.0330.5429.69133,000
30 Oct 202330.5130.7030.0430.2129.37144,900
27 Oct 202330.2130.4130.0230.3029.46116,000
26 Oct 202330.4130.5530.1430.3629.52129,600
25 Oct 202330.4630.7330.4430.5829.73116,400
24 Oct 202330.4030.8130.3130.5029.65157,400
23 Oct 202330.0930.6429.7530.1829.34178,200
20 Oct 202330.4830.7230.2430.3629.52178,200
19 Oct 202330.9331.0030.4730.5129.66198,900
18 Oct 202330.9731.3730.8731.1830.31264,700
17 Oct 202330.7531.3130.7231.0530.19199,700
16 Oct 202330.8131.1130.6730.8930.03177,400
13 Oct 202330.2730.9230.2230.7529.90211,000
12 Oct 202330.2830.3929.9330.0929.25215,100
11 Oct 202330.0630.3329.9030.0929.25259,000
10 Oct 202330.1530.6029.9630.1829.34278,500
09 Oct 202329.3030.2629.2829.9429.11811,300
06 Oct 202329.0129.4428.6029.1128.30212,800
05 Oct 202328.0029.0327.9829.0328.22334,200
04 Oct 202328.3228.5027.7628.2427.46397,400
03 Oct 202329.0029.1028.3428.7727.97331,900
02 Oct 202330.1630.2429.0729.1928.38469,700
29 Sept 202330.6530.6529.9330.1629.32275,800
28 Sept 202330.2930.6730.0830.5829.73239,200
27 Sept 202330.3730.6230.2530.2929.45145,200
26 Sept 202329.8730.3729.8730.2229.38157,500
25 Sept 202329.9230.3329.8430.2029.36146,700
22 Sept 202329.9830.3029.9230.0529.22182,700
21 Sept 202329.9530.2029.7829.8529.02162,700
20 Sept 202330.1130.3329.9129.9429.11139,400
19 Sept 202330.3730.5429.7930.0829.25215,300
18 Sept 202330.0030.4729.7730.1629.32246,200
15 Sept 202330.1130.3029.9529.9629.13216,300
14 Sept 202330.0330.5730.0230.2829.44163,500
13 Sept 202330.1430.2529.7529.8329.00229,800
12 Sept 202330.0130.3529.8530.1429.30311,200
11 Sept 202330.7430.8230.1230.3029.46190,000
08 Sept 202330.3830.7630.2130.7129.86147,100
07 Sept 202330.2130.6930.2030.3429.50199,100
06 Sept 202330.3330.5830.0930.2629.42154,600
05 Sept 202330.7530.7630.1530.2629.42235,700
01 Sept 202330.4130.7630.2930.7029.85260,800
31 Aug 202330.7630.8030.2530.2829.44286,100
30 Aug 202330.9431.3030.6730.9030.04239,300
30 Aug 20230.75 Dividend
29 Aug 202331.5232.1031.4131.7030.09424,500
28 Aug 202331.2431.7731.1931.4229.83252,300
25 Aug 202330.9231.0830.5530.9229.35201,300
24 Aug 202330.7731.1030.6330.7829.22186,700
23 Aug 202330.9531.2130.6030.9829.41205,300
22 Aug 202330.9531.4630.9531.3929.80176,700
21 Aug 202331.3731.5530.8930.9729.40282,200
18 Aug 202330.6631.3130.4831.2329.64208,500
17 Aug 202331.0431.2430.7230.9929.42189,500
16 Aug 202331.7831.7830.2530.9029.33810,700
15 Aug 202331.7832.1831.5931.9330.31238,800
14 Aug 202332.0132.1931.5632.1530.52232,200
11 Aug 202332.1732.4032.0232.2930.65201,500
10 Aug 202332.7732.7732.1832.2230.58179,500
09 Aug 202332.6733.3332.6432.9031.23399,500
08 Aug 202331.7132.4731.5232.4530.80175,700
07 Aug 202331.8932.1631.6032.1130.48218,800
04 Aug 202332.0732.3631.7631.8030.19208,700
03 Aug 202331.4732.4831.4632.2730.63257,600
02 Aug 202331.3331.6930.9531.6130.01316,300
01 Aug 202331.5631.7931.3931.7330.12194,900
31 July 202331.6031.9431.6031.8230.21249,500
28 July 202330.7231.5030.6531.4729.87332,500
27 July 202330.8131.0230.5230.7129.15180,800
26 July 202330.5030.9130.4130.7329.17157,400
25 July 202330.5531.1830.5030.7929.23192,600
24 July 202330.1730.6730.1730.5829.03193,400
21 July 202330.4730.4729.9730.0828.55272,300
20 July 202330.4830.5530.1630.3928.85161,700
19 July 202330.5230.7730.3830.4828.93246,600
18 July 202330.7230.9430.5630.7729.21186,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...