Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

FLEX LNG Ltd. Ordinary Shares (FLNG)

29.71
-0.07 (-0.24%)
NYSE · Last Trade: Apr 1st, 12:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202629.7030.3929.4929.71431,88329.71
3/30/202630.5030.5629.4129.78414,79929.78
3/27/202630.1530.4029.8430.19490,69930.19
3/26/202630.4830.9430.1030.21409,48830.21
3/25/202630.5930.7929.9330.26584,69430.26
3/24/202630.9431.5030.6030.89680,48230.89
3/23/202629.3230.5429.1630.37641,67530.37
3/20/202631.5531.5929.9230.081,322,25730.08
3/19/202630.3531.9930.2231.571,686,96331.57
3/18/202629.3130.3029.2030.08760,01830.08
3/17/202629.3029.4729.0029.17382,16829.17
3/16/202628.8029.1928.5529.17630,04329.17
3/13/202628.4028.7828.2828.63761,01928.63
3/12/202629.1529.1528.1728.191,039,20728.19
3/11/202629.5029.6828.7529.01711,98229.01
3/10/202629.3629.9929.0829.93781,57129.93
3/09/202630.4030.8529.3729.501,378,75829.50
3/06/202629.6430.2729.1230.231,124,63630.23
3/05/202629.7529.9628.6829.621,156,52429.62
3/04/202628.7929.5228.7129.47931,02129.47
3/03/202628.1229.2927.7829.261,373,27029.26
3/02/202628.0028.2727.2928.211,425,20328.21
2/27/202626.6027.3726.6027.32620,60527.32
2/26/202627.4327.7127.1127.46676,44827.46
2/25/202627.7427.7427.0727.32613,19727.32
2/24/202627.9028.1627.5027.64658,28727.64
2/23/202627.4627.7827.3027.70586,49927.70
2/20/202627.1727.5427.0427.49624,81427.49
2/19/202627.2027.4026.8927.06620,17327.06
2/18/202627.0327.2726.7727.22583,28727.22
2/17/202626.1927.1326.0026.92722,77926.92
2/13/202625.6126.1125.5325.99561,09625.99
2/12/202626.0926.2725.4125.50803,07825.50
2/11/202626.0026.6525.7526.02539,51826.02
2/10/202626.5826.6726.3926.48325,96126.48
2/09/202626.3926.7126.3526.43309,77126.43
2/06/202626.0226.4726.0026.38399,55826.38
2/05/202626.2226.5825.8826.10483,61326.10
2/04/202626.6926.7526.1026.26393,27526.26
2/03/202626.7126.8526.1026.75304,23926.75
2/02/202626.4326.7926.1026.79372,59526.79
1/30/202626.5026.8626.3426.70419,05626.70
1/29/202626.8226.9026.1826.70355,72326.70
1/28/202626.1226.6926.0726.52332,47326.52
1/27/202626.2026.7426.0626.09308,81226.09
1/26/202626.5026.5826.1826.19233,69226.19
1/23/202626.9227.1926.2526.41327,14226.41
1/22/202626.9126.9926.6126.67229,07126.67
1/21/202626.7426.9326.5526.91278,69026.91
1/20/202626.9226.9226.5026.61224,26826.61
1/16/202627.3627.4626.8426.84399,71926.84
1/15/202626.7227.2926.4527.12248,22427.12
1/14/202627.0027.2726.7127.02503,51227.02
1/13/202626.0026.9926.0026.90592,49726.90
1/12/202625.7826.0725.5925.97264,70125.97
1/09/202625.6725.8425.4325.81240,06025.81
1/08/202625.7925.9325.3325.72297,64425.72
1/07/202625.0025.7924.8925.71523,10025.71
1/06/202624.6225.1924.6224.83311,60624.83
1/05/202625.0025.1724.6624.71293,03224.71
1/02/202624.9224.9224.3424.67331,24624.67