FLEX LNG Ltd (FLNG) Historical Stock Data
26.15 ↑0.05 (0.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLNG is up 0.05% a day on average. There have been 15 days where FLEX LNG Ltd closed green and 15 days where FLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.25 | 26.15 | ↓$0.10 (-0.38%) | 25.98 | 26.34 | 147.19K |
| 2024-04-25 | 25.87 | 26.10 | ↑$0.23 (0.89%) | 25.79 | 26.13 | 172.48K |
| 2024-04-24 | 25.93 | 25.90 | ↓$0.03 (-0.12%) | 25.69 | 25.95 | 165.89K |
| 2024-04-23 | 25.78 | 25.96 | ↑$0.18 (0.70%) | 25.74 | 26.15 | 214.18K |
| 2024-04-22 | 25.76 | 25.80 | ↑$0.04 (0.16%) | 25.58 | 25.90 | 200.52K |
| 2024-04-19 | 25.34 | 25.79 | ↑$0.45 (1.78%) | 25.34 | 25.84 | 252.06K |
| 2024-04-18 | 25.51 | 25.38 | ↓$0.13 (-0.51%) | 25.31 | 25.63 | 261.72K |
| 2024-04-17 | 25.39 | 25.51 | ↑$0.12 (0.47%) | 25.33 | 25.77 | 245.31K |
| 2024-04-16 | 25.12 | 25.31 | ↑$0.19 (0.76%) | 24.95 | 25.35 | 332.88K |
| 2024-04-15 | 25.49 | 25.18 | ↓$0.31 (-1.22%) | 25.12 | 25.53 | 266.23K |
| 2024-04-12 | 25.87 | 25.44 | ↓$0.43 (-1.66%) | 25.35 | 26.19 | 251.22K |
| 2024-04-11 | 25.70 | 25.67 | ↓$0.03 (-0.12%) | 25.39 | 25.82 | 198.69K |
| 2024-04-10 | 25.38 | 25.32 | ↓$0.06 (-0.24%) | 25.22 | 25.50 | 233.43K |
| 2024-04-09 | 25.75 | 25.56 | ↓$0.19 (-0.74%) | 25.50 | 25.84 | 188.57K |
| 2024-04-08 | 25.65 | 25.60 | ↓$0.05 (-0.19%) | 25.47 | 25.80 | 226.04K |
| 2024-04-05 | 25.88 | 25.71 | ↓$0.17 (-0.66%) | 25.63 | 25.89 | 146.98K |
| 2024-04-04 | 26.26 | 25.89 | ↓$0.37 (-1.41%) | 25.89 | 26.28 | 212.27K |
| 2024-04-03 | 25.93 | 26.30 | ↑$0.37 (1.43%) | 25.93 | 26.43 | 342.70K |
| 2024-04-02 | 25.63 | 25.92 | ↑$0.29 (1.13%) | 25.51 | 25.99 | 240.54K |
| 2024-04-01 | 25.59 | 25.68 | ↑$0.09 (0.35%) | 25.46 | 25.85 | 221.89K |
| 2024-03-28 | 25.32 | 25.43 | ↑$0.11 (0.43%) | 25.25 | 25.54 | 278.37K |
| 2024-03-27 | 25.11 | 25.22 | ↑$0.11 (0.44%) | 25.03 | 25.25 | 249.44K |
| 2024-03-26 | 25.28 | 25.03 | ↓$0.25 (-0.99%) | 25.00 | 25.30 | 222.30K |
| 2024-03-25 | 25.18 | 25.22 | ↑$0.04 (0.16%) | 25.11 | 25.46 | 162.11K |
| 2024-03-22 | 25.20 | 25.14 | ↓$0.06 (-0.24%) | 25.07 | 25.29 | 215.61K |
| 2024-03-21 | 25.13 | 25.36 | ↑$0.23 (0.92%) | 25.03 | 25.46 | 271.09K |
| 2024-03-20 | 25.15 | 25.19 | ↑$0.04 (0.16%) | 24.84 | 25.24 | 304.86K |
| 2024-03-19 | 25.13 | 25.38 | ↑$0.25 (0.99%) | 25.10 | 25.48 | 237.77K |
| 2024-03-18 | 25.40 | 25.26 | ↓$0.14 (-0.55%) | 25.08 | 25.44 | 354.05K |
| 2024-03-15 | 25.50 | 25.41 | ↓$0.09 (-0.35%) | 25.40 | 25.72 | 284.75K |
Create an account or log in to view more rows.
$FLNG Puts or calls eod Monday
$FLNG news?
$FLNG bull trap confirmed
$FLNG BOUGHT TODAY!
$FLNG somebody knows something
$FLNG news?
$FLNG Bears get cremated today
$FLNG just added more
$FLNG Same thing
different day
$FLNG Holding Pattern