FLEX LNG Ltd. Ordinary Shares (FLNG)

30.76
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202631.0331.4230.7630.76219,16930.76
9/29/202630.7431.1530.5730.85314,03530.85
9/28/202630.9531.2530.6730.80328,04930.80
9/25/202630.7931.1830.7130.88309,98630.88
9/24/202630.9831.6330.8031.07298,42331.07
9/23/202631.3831.7030.9230.96325,70030.96
9/22/202631.5931.7431.0031.38420,80531.38
9/21/202632.2332.8131.8732.07330,24932.07
9/18/202632.5032.6832.2332.42399,86632.42
9/17/202632.1332.9832.0132.52555,14532.52
9/16/202632.3932.8732.1032.22425,88032.22
9/15/202631.7732.4331.4532.39490,76732.39
9/14/202631.8032.0731.4231.92330,44731.92
9/11/202631.6132.1231.6131.70470,32931.70
9/10/202631.4731.8031.1031.61444,90631.61
9/09/202631.0331.5230.9831.14335,97431.14
9/08/202631.5131.5330.9030.98328,54130.98
9/04/202631.2431.6131.1731.51449,67831.51
9/03/202631.1931.4330.7231.24464,17431.24
9/02/202631.4031.9531.3531.78651,84631.03
9/01/202631.9932.1331.3431.47601,30430.73
8/31/202631.7731.8931.1631.66639,23930.91
8/28/202631.5732.0231.3631.48368,69230.74
8/27/202630.5031.5330.5031.32408,65930.58
8/26/202631.8331.8330.3830.42543,83729.70
8/25/202631.7732.1631.3431.93431,76831.18
8/24/202632.2332.3231.7031.85433,63931.10
8/21/202632.3332.7631.9932.03377,63131.27
8/20/202632.6732.9631.9832.06426,35931.30
8/19/202632.0033.2631.5532.48733,02831.71
8/18/202631.2031.2030.8131.10276,85230.37
8/17/202630.7031.0230.6330.88248,37630.15
8/14/202630.3530.9330.3530.80220,89730.07
8/13/202629.5030.3429.4530.31441,68029.59
8/12/202629.0729.5928.7729.50311,45028.80
8/11/202630.5130.5129.0229.15464,41228.46
8/10/202630.9230.9230.3030.32232,42529.60
8/07/202630.9031.0030.3330.84251,87530.11
8/06/202630.5031.1730.4531.02252,23430.29
8/05/202630.8030.8230.1330.20229,32929.49
8/04/202630.8330.8330.1830.51323,43829.79
8/03/202631.0031.1730.4930.83246,06930.10
7/31/202630.9731.2930.8131.21245,63930.47
7/30/202631.0231.2530.7731.10214,72430.37
7/29/202630.8431.5130.6931.27246,11730.53
7/28/202630.7031.3130.5530.90242,95630.17
7/27/202630.5030.8030.1630.48235,04829.76
7/24/202630.8831.1430.5930.85275,54930.12
7/23/202631.0131.4030.8130.96376,50730.23
7/22/202631.5631.5630.8030.83217,40130.10
7/21/202630.5631.3530.3531.30224,28830.56
7/20/202630.6731.2230.4930.56187,67529.84
7/17/202631.3031.3030.4930.67271,85629.95
7/16/202630.8331.6930.7631.29395,33330.55
7/15/202630.9531.0730.3930.95246,50130.22
7/14/202630.2331.0930.2330.81421,69730.08
7/13/202630.3930.5930.0630.14301,32029.43
7/10/202629.2930.1329.2930.01354,04729.30
7/09/202630.7730.8428.8829.17593,35928.48
7/08/202630.7431.1430.4431.06370,29930.33
7/07/202630.0430.6630.0130.37332,49729.65
7/06/202629.4130.4329.3229.91312,56629.20
7/02/202628.7829.5328.7029.29364,61428.60
7/01/202628.0528.8928.0028.62402,54227.94