Home

FLEX LNG Ltd. Ordinary Shares (FLNG)

22.33
-0.36 (-1.59%)
NYSE · Last Trade: Apr 2nd, 8:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FLEX LNG Ltd. Ordinary Shares (FLNG)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202522.7422.7622.1822.33499,14022.33
4/01/202523.1723.3722.6622.69457,54722.69
3/31/202522.4223.3622.4222.99523,15322.99
3/28/202522.8323.0922.7023.02244,10023.02
3/27/202522.3422.8722.0622.76342,06122.76
3/26/202522.5322.6422.4122.58188,36722.58
3/25/202522.7022.8422.4022.51268,46022.51
3/24/202522.4022.5422.2222.53269,88922.53
3/21/202522.9523.1622.3422.37440,02722.37
3/20/202522.6423.0122.5322.94271,46922.94
3/19/202522.6622.9822.6422.94466,66122.94
3/18/202522.5422.7022.3522.54276,04922.54
3/17/202521.9122.5721.9122.40429,18522.40
3/14/202521.9722.0421.6421.79412,44221.79
3/13/202521.6922.2021.6921.97320,81221.97
3/12/202521.8322.0321.6521.73433,48821.73
3/11/202521.4821.9521.4621.83653,93021.83
3/10/202521.6621.8421.1321.84864,27821.84
3/07/202521.7322.1321.6821.85465,64521.85
3/06/202521.6922.0521.5121.56649,38121.56
3/05/202522.0022.2721.3221.46877,35021.46
3/04/202521.3422.3021.1622.00625,59622.00
3/03/202522.1222.3421.5421.65693,99821.65
2/28/202521.9122.2721.8722.00964,25822.00
2/27/202522.3022.4121.7521.871,167,15521.87
2/26/202522.8122.9922.4322.77698,37922.77
2/25/202523.0223.3822.8722.95428,74622.95
2/24/202522.9923.1922.7223.11600,67323.11
2/21/202523.0723.4222.8223.31568,90023.31
2/20/202523.5323.6422.8222.92727,13722.92
2/19/202523.9524.8123.8424.681,005,40524.68
2/18/202524.5124.6523.7323.801,069,90123.80
2/14/202525.2125.3424.8424.84301,12824.84
2/13/202524.8025.0624.7024.72384,09124.72
2/12/202524.9825.2624.8224.93317,87524.93
2/11/202525.2825.3025.0525.13232,15825.13
2/10/202524.9625.3624.8125.25325,72025.25
2/07/202525.1125.3624.9024.96491,96724.96
2/06/202525.6925.7725.0125.11662,57325.11
2/05/202525.7726.0225.2625.98478,15525.98
2/04/202525.9326.3825.3126.03644,96226.03
2/03/202525.3525.9425.1825.72431,80725.72
1/31/202526.0126.0125.4225.51296,81225.51
1/30/202525.8826.0125.7325.87387,02225.87
1/29/202525.3925.9825.3125.96296,95925.96
1/28/202525.3025.5524.8625.43325,38325.43
1/27/202525.1025.5425.0625.11477,30825.11
1/24/202525.7525.8625.1125.21400,61725.21
1/23/202525.7326.2025.7325.83436,40225.83
1/22/202525.2825.8325.2025.69459,94825.69
1/21/202525.4025.4924.9725.33574,18325.33
1/17/202525.1925.6724.9025.09385,79325.09
1/16/202526.0726.2625.6925.77298,23325.77
1/15/202526.1926.5026.0026.35285,40626.35
1/14/202525.6326.1825.5726.05436,18426.05
1/13/202525.7526.0725.1825.60502,04025.60
1/10/202525.1826.0725.0925.96847,12425.96
1/08/202524.2624.6324.0224.55291,94724.55
1/07/202524.4724.8324.2724.38330,64824.38
1/06/202524.4024.6824.0924.14347,86224.14
1/03/202524.5124.6624.0024.14440,06824.14