FLEX LNG Ltd (FLNG) Historical Stock Data
25.42 ↑0.20 (0.79%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLNG is up 0.12% a day on average. There have been 14 days where FLEX LNG Ltd closed green and 16 days where FLNG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 25.59 | 25.57 | ↓$0.02 (-0.08%) | 25.21 | 25.69 | 201.96K |
2024-03-13 | 25.65 | 25.62 | ↓$0.03 (-0.12%) | 25.49 | 25.83 | 233.95K |
2024-03-12 | 25.47 | 25.52 | ↑$0.05 (0.20%) | 25.33 | 25.61 | 304.18K |
2024-03-11 | 25.34 | 25.49 | ↑$0.15 (0.59%) | 25.11 | 25.50 | 259.03K |
2024-03-08 | 25.50 | 25.49 | ↓$0.01 (-0.04%) | 25.26 | 25.61 | 407.83K |
2024-03-07 | 25.16 | 25.39 | ↑$0.23 (0.91%) | 25.06 | 25.39 | 289.22K |
2024-03-06 | 25.23 | 25.09 | ↓$0.14 (-0.55%) | 25.05 | 25.53 | 394.62K |
2024-03-05 | 25.00 | 24.93 | ↓$0.07 (-0.28%) | 24.83 | 25.39 | 465.77K |
2024-03-04 | 25.35 | 24.85 | ↓$0.50 (-1.97%) | 24.82 | 25.52 | 452.01K |
2024-03-01 | 25.28 | 25.41 | ↑$0.13 (0.51%) | 25.25 | 25.68 | 279.82K |
2024-02-29 | 25.12 | 25.24 | ↑$0.12 (0.48%) | 25.00 | 25.68 | 433.12K |
2024-02-28 | 24.37 | 25.20 | ↑$0.83 (3.41%) | 24.34 | 25.54 | 0.98M |
2024-02-27 | 24.36 | 24.37 | ↑$0.01 (0.04%) | 24.16 | 24.61 | 672.62K |
2024-02-26 | 25.00 | 24.87 | ↓$0.13 (-0.52%) | 24.64 | 25.15 | 575.06K |
2024-02-23 | 25.20 | 25.31 | ↑$0.11 (0.44%) | 24.83 | 25.46 | 475.24K |
2024-02-22 | 25.57 | 25.21 | ↓$0.36 (-1.41%) | 25.12 | 25.65 | 572.23K |
2024-02-21 | 26.79 | 26.50 | ↓$0.29 (-1.08%) | 26.42 | 27.03 | 527.96K |
2024-02-20 | 26.76 | 26.68 | ↓$0.08 (-0.30%) | 26.42 | 26.90 | 425.46K |
2024-02-16 | 27.00 | 26.82 | ↓$0.18 (-0.67%) | 26.75 | 27.03 | 381.37K |
2024-02-15 | 25.99 | 27.01 | ↑$1.02 (3.92%) | 25.99 | 27.16 | 475.97K |
2024-02-14 | 26.40 | 26.30 | ↓$0.10 (-0.38%) | 26.04 | 26.52 | 331.79K |
Create an account or log in to view more rows.
$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
$FLNG buy the dip were blasting off