Canada markets closed

FLEX LNG Ltd. (FLNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.82+0.22 (+0.83%)
At close: 04:00PM EDT
26.87 +0.05 (+0.19%)
After hours: 06:23PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202426.7427.0726.7126.8226.82285,899
May 03, 202426.6526.6526.2926.6026.60186,200
May 02, 202426.2626.5226.2026.5126.51239,900
May 01, 202425.9126.2025.7026.0926.09305,700
Apr 30, 202426.3826.4225.9526.0126.01202,400
Apr 29, 202426.1826.3726.0226.3726.37202,200
Apr 26, 202426.2526.3425.9826.1526.15147,200
Apr 25, 202425.8726.1325.7926.1026.10172,900
Apr 24, 202425.9325.9525.6925.9025.90165,900
Apr 23, 202425.7826.1525.7425.9625.96214,200
Apr 22, 202425.7625.9025.5825.8025.80200,500
Apr 19, 202425.3425.8425.3425.7925.79252,100
Apr 18, 202425.5125.6325.3125.3825.38261,600
Apr 17, 202425.3925.7725.3325.5125.51245,300
Apr 16, 202425.1225.3524.9525.3125.31332,900
Apr 15, 202425.4925.5325.1225.1825.18266,100
Apr 12, 202425.8726.1925.3525.4425.44251,200
Apr 11, 202425.7025.8225.3925.6725.67198,700
Apr 10, 202425.3825.5025.2225.3225.32233,400
Apr 09, 202425.7525.8425.5025.5625.56188,600
Apr 08, 202425.6525.8025.4725.6025.60225,900
Apr 05, 202425.8825.8925.6325.7125.71146,800
Apr 04, 202426.2626.2825.8925.8925.89212,400
Apr 03, 202425.9326.4325.9326.3026.30342,700
Apr 02, 202425.6325.9925.5125.9225.92240,500
Apr 01, 202425.5925.8525.4625.6825.68221,900
Mar 28, 202425.3225.5425.2525.4325.43278,200
Mar 27, 202425.1125.2525.0325.2225.22249,300
Mar 26, 202425.2825.3025.0025.0325.03222,300
Mar 25, 202425.1825.4625.1125.2225.22162,100
Mar 22, 202425.2025.2925.0725.1425.14215,600
Mar 21, 202425.1325.4625.0325.3625.36271,300
Mar 20, 202425.1525.2424.8425.1925.19304,800
Mar 19, 202425.1325.4825.1025.3825.38237,800
Mar 18, 202425.4025.4425.0825.2625.26354,000
Mar 15, 202425.5025.7225.4025.4125.41284,700
Mar 14, 202425.5925.6925.2125.5725.57201,900
Mar 13, 202425.6525.8325.4925.6225.62233,900
Mar 12, 202425.4725.6125.3325.5225.52304,000
Mar 11, 202425.3425.5025.1125.4925.49259,100
Mar 08, 202425.5025.6125.2625.4925.49402,800
Mar 07, 202425.1625.3925.0625.3925.39292,800
Mar 06, 202425.2325.5325.0525.0925.09474,300
Mar 05, 202425.0025.3924.8324.9324.93465,800
Mar 04, 202425.3525.5224.8224.8524.85452,000
Mar 01, 202425.2825.6825.2525.4125.41279,800
Feb 29, 202425.1225.6825.0025.2425.24433,100
Feb 28, 202424.3725.5424.3425.2025.20975,800
Feb 27, 202424.3624.6024.1624.3724.37672,600
Feb 26, 202425.0025.1524.6424.8724.87575,100
Feb 23, 202425.2025.4624.8325.3125.31475,200
Feb 22, 202425.5725.6525.1225.2125.21572,100
Feb 22, 20240.75 Dividend
Feb 21, 202426.7927.0326.4226.5025.75528,000
Feb 20, 202426.7626.9026.4226.6825.92430,500
Feb 16, 202427.0027.0326.7526.8226.06381,400
Feb 15, 202425.9927.1625.9927.0126.25475,800
Feb 14, 202426.4026.5226.0426.3025.56331,800
Feb 13, 202426.3826.4925.9526.1825.44386,400
Feb 12, 202426.0026.7526.0026.4925.74388,500
Feb 09, 202426.0626.2825.7025.9025.17692,700
Feb 08, 202426.8026.8326.1126.1725.43699,300
Feb 07, 202427.4228.0026.2226.8326.071,499,300
Feb 06, 202428.3028.6828.1628.4427.64352,600
Feb 05, 202428.6828.7128.1028.4827.67454,200
Feb 02, 202429.2529.3328.7328.8127.99571,700
Feb 01, 202430.1630.3929.6529.9229.07189,200
Jan 31, 202430.3530.4429.9529.9729.12201,700
Jan 30, 202429.9730.4429.9730.3929.53205,900
Jan 29, 202430.5030.6030.1930.3129.45184,600
Jan 26, 202430.4430.6730.1330.6029.73190,000
Jan 25, 202430.0330.3829.8730.3729.51300,700
Jan 24, 202430.0630.4129.8829.9829.13247,700
Jan 23, 202429.4630.0729.3229.9529.10491,800
Jan 22, 202429.5229.8029.3629.4028.57248,500
Jan 19, 202429.6929.7029.3629.5728.73226,500
Jan 18, 202429.6029.7229.3629.6628.82203,500
Jan 17, 202429.5729.9529.3729.5128.67256,400
Jan 16, 202430.2830.3929.7229.7428.90255,100
Jan 12, 202430.2630.7730.2630.2829.42179,600
Jan 11, 202429.9530.2329.5130.1829.33439,700
Jan 10, 202430.3630.3629.8530.0029.15310,000
Jan 09, 202430.6830.7030.2130.4429.58255,300
Jan 08, 202431.1031.1030.2530.8429.97357,400
Jan 05, 202430.8931.4130.8331.2730.39371,700
Jan 04, 202430.7031.1030.7030.7729.90367,800
Jan 03, 202430.0030.6930.0030.5329.67634,400
Jan 02, 202429.4230.1129.2630.0229.17460,900
Dec 29, 202329.2929.4828.9729.0628.24342,400
Dec 28, 202329.5229.7429.1929.1928.36297,600
Dec 27, 202329.8029.9529.5029.5528.71201,600
Dec 26, 202330.0830.1029.7729.8529.01285,500
Dec 22, 202330.0030.2230.0030.0829.23184,400
Dec 21, 202329.8129.9729.6729.8929.04185,400
Dec 20, 202329.9930.2429.6229.6728.83251,000
Dec 19, 202329.7329.9429.6329.9029.05203,600
Dec 18, 202329.9030.1729.4529.5728.73253,400
Dec 15, 202329.2629.3229.0029.1928.36447,400
Dec 14, 202329.3029.4428.8628.9828.16293,800
Dec 13, 202328.2028.8028.0628.7427.93273,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...