FLEX LNG Ltd. (FLNG) NYSE

27.21

+0.31(+1.15%)

Updated at January 14 02:40PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20262626.926.9326.9926592,472
January 12, 202625.7825.9725.9726.0725.59265,324
January 09, 202625.6725.8125.8125.8425.43240,060
January 08, 202625.7925.7225.7225.9225.33267,791
January 07, 20262525.7125.7125.7924.89523,100
January 06, 202624.6224.8324.8325.1924.62311,806
January 05, 20262524.7124.7125.1724.66293,321
January 02, 202624.9224.6724.6724.9224.34331,246
December 31, 202524.7324.9524.9524.9624.66470,346
December 30, 202524.7724.6724.6724.9624.65255,466
December 29, 202524.5924.7424.7425.0424.41253,300
December 26, 202524.3324.5224.5224.5824.22272,544
December 24, 202524.4324.3424.3424.4324.14222,115
December 23, 202524.9424.3724.3724.9624.35377,051
December 22, 202525.1224.8824.8825.324.75460,933
December 19, 202525.225.1525.1525.525.06536,900
December 18, 202525.625.325.325.625.24340,622
December 17, 202525.425.4625.4625.5325.21226,000
December 16, 202525.3925.2525.2525.5225.21329,100
December 15, 202525.5725.4725.4725.7425.37291,603
December 12, 202525.525.5625.5625.8925.44421,930
December 11, 202525.225.3925.3925.5125.2343,494
December 10, 202525.4225.1925.1925.4325.03247,995
December 09, 202525.3125.3725.3725.4825.13302,461
December 08, 202525.2625.3825.3825.7325.2455,824
December 05, 202525.9725.2925.2925.9725.27445,600
December 04, 202525.8625.8325.8326.0125.52380,383
December 03, 202525.4125.9425.9426.325.41496,000
December 02, 202525.2725.4125.4125.4924.92421,900
December 01, 202525.325.1925.1925.624.96632,640
November 28, 202525.5825.3725.3725.7425.3477,149
November 26, 202526.4626.2726.2726.7126.23797,600
November 25, 202526.3326.3926.3926.4926.12494,962
November 24, 202526.8526.3825.6326.8926.02480,917
November 21, 202526.4526.926.927.0326.43469,573
November 20, 202526.6426.4126.4126.9226.28354,823
November 19, 202526.3926.5226.5226.826.34323,532
November 18, 202526.426.5626.5626.7826.25267,654
November 17, 202526.3326.5426.5426.7326.25434,002
November 14, 202526.3226.3926.3926.6125.92403,000
November 13, 202525.226.0426.0426.0425.06626,200
November 12, 202526.4525.0325.0326.5924.81.03M
November 11, 20252726.5326.5327.0326.45377,800
November 10, 202526.726.9426.9426.9826.57311,300
November 07, 202526.526.5526.5526.5526.19363,746
November 06, 202526.2526.4426.4426.5826.16325,900
November 05, 202525.5726.1126.1126.1325.57244,812
November 04, 202525.5425.7325.7325.7725.46399,403
November 03, 202526.0525.9225.9226.1625.58315,942
October 31, 202525.7425.9725.9726.1625.6325,129
October 30, 202525.625.825.825.9825.5245,200
October 29, 202525.7625.6925.6926.1925.6397,419
October 28, 202525.0325.7125.7125.8625.03371,720
October 27, 202524.925.0825.0825.1824.7335,400
October 24, 202525.2224.9824.9825.3624.9205,200
October 23, 202525.425.2825.2825.7225.13263,065
October 22, 202524.725.2425.2425.3124.66266,187
October 21, 202525.2724.724.725.2724.65230,544
October 20, 202525.1825.2725.2725.525.18249,054
October 17, 202524.7825.1425.1425.2524.62418,752
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved