FLNG

FLEX LNG Historical Data

Company Name Stock Ticker Symbol Market Type
FLEX LNG Ltd FLNG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.47 1.35% 35.25 17:33:24
Open Price Low Price High Price Close Price Prev Close
34.69 33.64 35.31 35.25 34.78
more quote information »

FLNG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.6035.3129.5833.23344,1845.6519.09%
1 Month27.1735.3126.6431.01375,2878.0829.74%
3 Months28.4335.3123.250128.52608,3066.8223.99%
6 Months21.5235.3119.7527.19602,56413.7363.8%
1 Year14.0335.3113.8725.41415,51021.22151.25%
3 Years11.1735.313.4023.08160,51424.08215.58%
5 Years12.0035.313.4023.06153,08723.25193.75%

FLNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 35.25 0.47 1.35% 34.69 35.31 33.64 317,906
Aug 11 2022 34.78 0.95 2.81% 34.19 35.15 34.13 475,859
Aug 10 2022 33.83 0.92 2.8% 33.41 34.00 32.88 405,362
Aug 09 2022 32.91 1.23 3.88% 32.31 33.04 31.94 387,454
Aug 08 2022 31.68 0.85 2.76% 31.01 31.95 30.9854 265,568
Aug 05 2022 30.83 0.49 1.62% 29.60 31.105 29.58 186,676
Aug 04 2022 30.34 -2.11 -6.5% 31.15 31.43 29.16 706,230
Aug 03 2022 32.45 0.61 1.92% 32.10 32.77 31.758 386,594
Aug 02 2022 31.84 0.08 0.25% 31.71 32.35 31.27 171,083
Aug 01 2022 31.76 -0.10 -0.31% 31.80 32.25 31.20 299,567
Jul 29 2022 31.86 0.41 1.3% 31.37 32.215 31.133 480,368
Jul 28 2022 31.45 0.59 1.91% 31.45 31.9896 30.7301 382,447
Jul 27 2022 30.86 -0.02 -0.06% 31.07 31.21 30.40 404,476
Jul 26 2022 30.88 0.56 1.85% 30.46 31.15 30.02 490,686
Jul 25 2022 30.32 1.19 4.09% 29.05 30.72 28.8805 584,671
Jul 22 2022 29.13 -0.37 -1.25% 29.50 29.76 28.93 222,518
Jul 21 2022 29.50 -0.05 -0.17% 28.90 29.52 28.34 237,390
Jul 20 2022 29.55 0.97 3.39% 28.50 29.76 28.23 480,980
Jul 19 2022 28.58 0.64 2.29% 28.07 28.68 28.05 239,583
Jul 18 2022 27.94 0.41 1.49% 28.47 28.85 27.80 428,385
Jul 15 2022 27.53 1.11 4.2% 27.17 27.62 26.64 269,847
See More Historical Prices ยป
Your Recent History
NYSE
FLNG
FLEX LNG
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 01:11:13