FLEX LNG Ltd (FLNG) Historical Stock Data
23.72 ↑0.17 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLNG is up 0.08% a day on average. There have been 12 days where FLEX LNG Ltd closed green and 18 days where FLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 23.75 | 23.72 | ↓$0.03 (-0.13%) | 23.68 | 24.04 | 398.09K |
| 2024-12-02 | 23.95 | 23.55 | ↓$0.40 (-1.67%) | 23.54 | 23.95 | 467.71K |
| 2024-11-29 | 24.01 | 24.14 | ↑$0.13 (0.54%) | 23.82 | 24.22 | 220.17K |
| 2024-11-27 | 24.55 | 24.01 | ↓$0.54 (-2.20%) | 23.87 | 24.62 | 579.25K |
| 2024-11-26 | 25.94 | 25.75 | ↓$0.19 (-0.73%) | 25.71 | 26.21 | 422.51K |
| 2024-11-25 | 26.32 | 26.15 | ↓$0.17 (-0.65%) | 25.90 | 26.49 | 418.40K |
| 2024-11-22 | 26.10 | 26.34 | ↑$0.24 (0.92%) | 26.01 | 26.42 | 272.64K |
| 2024-11-21 | 26.20 | 26.18 | ↓$0.02 (-0.08%) | 25.82 | 26.36 | 384.87K |
| 2024-11-20 | 26.55 | 26.50 | ↓$0.05 (-0.19%) | 26.20 | 26.55 | 354.54K |
| 2024-11-19 | 25.95 | 26.42 | ↑$0.47 (1.81%) | 25.90 | 26.46 | 260.29K |
| 2024-11-18 | 25.30 | 25.94 | ↑$0.64 (2.53%) | 25.27 | 26.12 | 417.01K |
| 2024-11-15 | 25.67 | 25.30 | ↓$0.37 (-1.44%) | 25.22 | 25.74 | 325.09K |
| 2024-11-14 | 25.81 | 25.57 | ↓$0.24 (-0.93%) | 25.52 | 26.06 | 426.12K |
| 2024-11-13 | 24.84 | 25.65 | ↑$0.81 (3.26%) | 24.79 | 26.03 | 652.71K |
| 2024-11-12 | 23.64 | 24.82 | ↑$1.18 (4.99%) | 23.61 | 25.25 | 766.48K |
| 2024-11-11 | 23.80 | 23.93 | ↑$0.13 (0.55%) | 23.59 | 24.09 | 373.89K |
| 2024-11-08 | 24.00 | 23.82 | ↓$0.18 (-0.75%) | 23.60 | 24.08 | 287.99K |
| 2024-11-07 | 24.24 | 24.14 | ↓$0.10 (-0.41%) | 24.04 | 24.59 | 313.35K |
| 2024-11-06 | 23.00 | 23.80 | ↑$0.80 (3.48%) | 23.00 | 23.84 | 507.34K |
| 2024-11-05 | 23.23 | 23.11 | ↓$0.12 (-0.52%) | 22.80 | 23.36 | 527.85K |
| 2024-11-04 | 24.23 | 23.02 | ↓$1.21 (-4.99%) | 23.02 | 24.23 | 673.78K |
| 2024-11-01 | 24.50 | 24.24 | ↓$0.26 (-1.06%) | 24.20 | 24.61 | 217.03K |
| 2024-10-31 | 24.20 | 24.50 | ↑$0.30 (1.24%) | 24.20 | 24.66 | 232.26K |
| 2024-10-30 | 24.20 | 24.26 | ↑$0.06 (0.25%) | 24.17 | 24.42 | 308.87K |
| 2024-10-29 | 24.60 | 24.38 | ↓$0.22 (-0.89%) | 24.23 | 24.72 | 303.52K |
| 2024-10-28 | 24.56 | 24.66 | ↑$0.10 (0.41%) | 24.39 | 24.78 | 242.73K |
| 2024-10-25 | 24.57 | 24.56 | ↓$0.01 (-0.04%) | 24.40 | 24.80 | 246.97K |
| 2024-10-24 | 24.30 | 24.54 | ↑$0.24 (0.99%) | 24.27 | 24.62 | 326.38K |
| 2024-10-23 | 24.92 | 24.55 | ↓$0.37 (-1.48%) | 24.45 | 24.92 | 463.58K |
| 2024-10-22 | 25.15 | 25.05 | ↓$0.10 (-0.40%) | 25.00 | 25.29 | 243.63K |
Create an account or log in to view more rows.
$FLNG I need a smoke after this trade
$FLNG good place to average up
$FLNG Let’s get it
$FLNG more shorts the better idc
$FLNG I already know
tomorrow the bulls going to say "next week" just like every week.
$FLNG strong move here
$FLNG Puts or calls eod Monday
$FLNG news?
$FLNG bull trap confirmed
$FLNG BOUGHT TODAY!