FLEX LNG Ltd. Ordinary Shares (FLNG)

30.20
+0.43 (1.44%)
NYSE· Last Trade: Jun 1st, 6:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202629.7529.8529.2529.77691,87129.77
5/28/202631.3031.5930.6830.75667,06330.00
5/27/202631.4031.6331.1431.32493,76030.56
5/26/202631.7531.9231.2031.70735,45230.93
5/22/202632.3232.3531.6531.96424,29631.18
5/21/202632.8332.9832.2932.37395,77431.58
5/20/202632.7032.9932.3932.73439,07931.93
5/19/202632.6232.6932.2332.56348,89231.77
5/18/202632.2932.9331.8832.39679,46431.60
5/15/202631.9932.1931.7032.13346,57731.35
5/14/202630.8132.0630.6031.85535,41031.07
5/13/202632.1032.8530.7531.67954,58630.90
5/12/202632.6133.0232.4432.93475,14032.13
5/11/202632.7732.9532.2732.71423,67931.91
5/08/202632.3233.0032.1732.72414,83931.92
5/07/202631.8332.4031.5432.24412,82331.45
5/06/202632.3032.6931.5131.94640,67131.16
5/05/202632.6633.4032.3833.27447,31032.46
5/04/202632.5132.7232.1832.45380,46131.66
5/01/202632.1332.4031.7432.32311,49231.53
4/30/202631.7132.5531.7032.43377,25531.64
4/29/202631.8932.1931.7031.92379,14831.14
4/28/202631.7931.9431.4231.67383,02530.90
4/27/202631.0031.5030.7031.42405,59730.65
4/24/202630.8231.0630.6630.98440,90330.22
4/23/202631.2631.4131.0131.05232,26030.29
4/22/202631.0031.2930.6731.13278,19530.37
4/21/202631.5031.5930.9631.03293,18030.27
4/20/202630.7731.4530.4831.29380,14730.53
4/17/202631.1831.2930.3030.85521,90330.10
4/16/202630.6031.2730.2831.16435,20730.40
4/15/202631.0731.3830.5930.80612,45830.05
4/14/202630.2931.0630.2330.881,156,49630.13
4/13/202629.5530.1829.5529.64389,94128.92
4/10/202629.3029.4628.7629.24396,98328.53
4/09/202630.2130.4029.3529.40391,38728.68
4/08/202629.0830.2529.0030.17446,97729.43
4/07/202630.6931.1129.9830.00399,93229.27
4/06/202630.2330.6330.1030.57341,56829.82
4/02/202629.7630.5529.6130.47487,56229.73
4/01/202629.2629.5028.9229.30469,46228.59
3/31/202629.7030.3929.4929.71431,88328.99
3/30/202630.5030.5629.4129.78414,79929.05
3/27/202630.1530.4029.8430.19490,69929.45
3/26/202630.4830.9430.1030.21409,48829.47
3/25/202630.5930.7929.9330.26584,69429.52
3/24/202630.9431.5030.6030.89680,48230.14
3/23/202629.3230.5429.1630.37641,67529.63
3/20/202631.5531.5929.9230.081,322,25729.35
3/19/202630.3531.9930.2231.571,686,96330.80
3/18/202629.3130.3029.2030.08760,01829.35
3/17/202629.3029.4729.0029.17382,16828.46
3/16/202628.8029.1928.5529.17630,04328.46
3/13/202628.4028.7828.2828.63761,01927.93
3/12/202629.1529.1528.1728.191,039,20727.50
3/11/202629.5029.6828.7529.01711,98228.30
3/10/202629.3629.9929.0829.93781,57129.20
3/09/202630.4030.8529.3729.501,378,75828.78
3/06/202629.6430.2729.1230.231,124,63629.49
3/05/202629.7529.9628.6829.621,156,52428.90
3/04/202628.7929.5228.7129.47931,02128.75
3/03/202628.1229.2927.7829.261,373,27028.55
3/02/202628.0028.2727.2928.211,425,20327.52