Home

FLEX LNG Ltd. Ordinary Shares (FLNG)

25.28
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 8:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202525.4025.7225.1325.28263,06125.28
10/22/202524.7025.3124.6625.24266,16225.24
10/21/202525.2725.2724.6524.70230,34024.70
10/20/202525.1825.5025.1825.27248,88925.27
10/17/202524.7825.2524.6225.14418,75225.14
10/16/202525.0325.1624.6624.68345,64624.68
10/15/202524.7725.2224.7125.02297,66525.02
10/14/202524.2524.7124.0024.56344,57924.56
10/13/202524.6124.8524.2624.35271,60824.35
10/10/202524.7524.8824.3724.43440,33424.43
10/09/202525.2425.3724.8024.83344,59924.83
10/08/202525.2625.4024.8625.14301,61725.14
10/07/202525.3325.3624.9325.30301,68325.30
10/06/202525.7525.9725.3225.36238,72225.36
10/03/202525.5025.7425.4125.70292,56125.70
10/02/202525.6225.6225.1025.29297,47425.29
10/01/202525.2025.6825.0625.61198,34725.61
9/30/202525.0325.3225.0325.20255,52825.20
9/29/202525.3725.3925.0425.21339,55725.21
9/26/202525.2425.5125.1425.36279,62525.36
9/25/202525.5225.5225.1025.24234,55825.24
9/24/202525.1825.6825.1225.36268,54325.36
9/23/202524.6825.2624.6825.15510,30725.15
9/22/202524.9325.1224.6324.63437,41124.63
9/19/202525.0825.2524.8624.97495,88424.97
9/18/202524.9025.2024.5525.08491,97425.08
9/17/202524.9425.1024.7024.93527,77124.93
9/16/202525.2225.2524.7524.78620,94524.78
9/15/202525.0925.9025.0125.16990,88925.16
9/12/202525.3425.5825.1725.27494,94525.27
9/11/202524.7525.4724.6525.47674,89125.47
9/10/202525.4225.4224.7425.34612,10425.34
9/09/202525.9625.9625.4125.48475,29825.48
9/08/202525.6426.0425.5426.02496,78426.02
9/05/202525.8925.8925.3325.80656,39825.80
9/04/202526.4427.1526.2527.111,046,21927.11
9/03/202526.6026.8426.5426.66750,52026.66
9/02/202527.0027.0526.5226.72705,63426.72
8/29/202527.4127.6727.0327.25507,08827.25
8/28/202527.2627.6227.1727.41512,95427.41
8/27/202526.9327.4826.8827.17572,29027.17
8/26/202526.8126.9226.5126.77322,22326.77
8/25/202526.9127.2926.7426.82486,75826.82
8/22/202526.7526.9526.5126.79471,65926.79
8/21/202525.8226.8225.8126.60706,83626.60
8/20/202524.8625.9524.8625.83619,07425.83
8/19/202525.2025.2024.8424.95330,57124.95
8/18/202525.0025.4924.9825.31318,33625.31
8/15/202524.9425.2124.9125.05270,57925.05
8/14/202525.3925.3925.0325.23384,35225.23
8/13/202525.2925.6325.1725.63582,76025.63
8/12/202525.0425.4625.0025.34265,58425.34
8/11/202525.4025.4625.1125.26239,57225.26
8/08/202525.2225.6425.1625.40348,36125.40
8/07/202525.0125.7024.9525.38912,97925.38
8/06/202525.5525.7425.3325.36344,59825.36
8/05/202525.0325.6924.8025.55401,46325.55
8/04/202525.1025.7325.0725.36607,75725.36
8/01/202525.1525.2224.6224.99327,43724.99
7/31/202525.1325.2824.8725.07398,45525.07
7/30/202525.4125.5524.9725.12462,02525.12
7/29/202524.8725.8124.6725.561,074,93725.56
7/28/202523.8424.1723.6624.17483,13424.17
7/25/202523.0523.2122.8023.14224,77923.14
7/24/202523.0523.1822.9523.04299,89523.04