FLEX LNG Ltd. Ordinary Shares (FLNG)

27.32
+0.61 (2.28%)
NYSE · Last Trade: Mar 1st, 9:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202626.6027.3726.6027.32620,60527.32
2/26/202627.4327.7127.1127.46676,44826.71
2/25/202627.7427.7427.0727.32613,19726.57
2/24/202627.9028.1627.5027.64658,28726.89
2/23/202627.4627.7827.3027.70586,49926.94
2/20/202627.1727.5427.0427.49624,81426.74
2/19/202627.2027.4026.8927.06620,17326.32
2/18/202627.0327.2726.7727.22583,28726.48
2/17/202626.1927.1326.0026.92722,77926.18
2/13/202625.6126.1125.5325.99561,09625.28
2/12/202626.0926.2725.4125.50803,07824.80
2/11/202626.0026.6525.7526.02539,51825.31
2/10/202626.5826.6726.3926.48325,96125.76
2/09/202626.3926.7126.3526.43309,77125.71
2/06/202626.0226.4726.0026.38399,55825.66
2/05/202626.2226.5825.8826.10483,61325.39
2/04/202626.6926.7526.1026.26393,27525.54
2/03/202626.7126.8526.1026.75304,23926.02
2/02/202626.4326.7926.1026.79372,59526.06
1/30/202626.5026.8626.3426.70419,05625.97
1/29/202626.8226.9026.1826.70355,72325.97
1/28/202626.1226.6926.0726.52332,47325.80
1/27/202626.2026.7426.0626.09308,81225.38
1/26/202626.5026.5826.1826.19233,69225.47
1/23/202626.9227.1926.2526.41327,14225.69
1/22/202626.9126.9926.6126.67229,07125.94
1/21/202626.7426.9326.5526.91278,69026.18
1/20/202626.9226.9226.5026.61224,26825.88
1/16/202627.3627.4626.8426.84399,71926.11
1/15/202626.7227.2926.4527.12248,22426.38
1/14/202627.0027.2726.7127.02503,51226.28
1/13/202626.0026.9926.0026.90592,49726.17
1/12/202625.7826.0725.5925.97264,70125.26
1/09/202625.6725.8425.4325.81240,06025.11
1/08/202625.7925.9325.3325.72297,64425.02
1/07/202625.0025.7924.8925.71523,10025.01
1/06/202624.6225.1924.6224.83311,60624.15
1/05/202625.0025.1724.6624.71293,03224.04
1/02/202624.9224.9224.3424.67331,24624.00
12/31/202524.7324.9624.6624.95470,34624.27
12/30/202524.7724.9624.6524.67255,44624.00
12/29/202524.5925.0424.4124.74253,29324.06
12/26/202524.3324.5824.2124.52272,82923.85
12/24/202524.4324.4324.1424.34222,11523.68
12/23/202524.9424.9624.3524.37376,88523.70
12/22/202525.1225.3024.7524.88460,79824.20
12/19/202525.2025.5025.0625.15536,89524.46
12/18/202525.6025.6025.2425.30340,62224.61
12/17/202525.4025.5325.2125.46225,97824.76
12/16/202525.3925.5225.2125.25329,06224.56
12/15/202525.5725.7425.3725.47291,60124.77
12/12/202525.5025.8925.4425.56421,93024.86
12/11/202525.2025.5125.2025.39342,39224.70
12/10/202525.4225.4325.0325.19247,99524.50
12/09/202525.3125.4825.1325.37302,44524.68
12/08/202525.2625.7325.2025.38455,81424.69
12/05/202525.9625.9625.2725.29445,64824.60
12/04/202525.8926.0025.5025.83417,82725.12
12/03/202525.4126.3025.4125.94495,97125.23
12/02/202525.2725.4824.9225.41421,35124.72
12/01/202525.3025.6024.9625.19632,63024.50