FLEX LNG Ltd. (FLNG)
21.57
-0.43 (-1.95%)
At close: Mar 05, 2025, 1:07 PM
FLNG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 21.34 | 22.30 | 21.16 | 22.00 | 0.35 | 1.62% | 625,525 |
| Mar 3, 2025 | 22.12 | 22.34 | 21.54 | 21.65 | -0.35 | -1.59% | 694,168 |
| Feb 28, 2025 | 21.91 | 22.27 | 21.87 | 22.00 | 0.13 | 0.59% | 964,300 |
| Feb 27, 2025 | 22.30 | 22.41 | 21.75 | 21.87 | -0.90 | -3.95% | 1,167,568 |
| Feb 26, 2025 | 22.81 | 22.99 | 22.43 | 22.77 | -0.18 | -0.78% | 698,655 |
| Feb 25, 2025 | 23.02 | 23.38 | 22.87 | 22.95 | -0.16 | -0.69% | 428,759 |
| Feb 24, 2025 | 22.99 | 23.19 | 22.72 | 23.11 | -0.20 | -0.86% | 600,700 |
| Feb 21, 2025 | 23.07 | 23.42 | 22.82 | 23.31 | 0.39 | 1.70% | 568,900 |
| Feb 20, 2025 | 23.53 | 23.64 | 22.82 | 22.92 | -1.76 | -7.13% | 728,200 |
| Feb 19, 2025 | 23.95 | 24.81 | 23.84 | 24.68 | 0.88 | 3.70% | 1,005,926 |
| Feb 18, 2025 | 24.51 | 24.65 | 23.73 | 23.80 | -1.04 | -4.19% | 1,071,248 |
| Feb 14, 2025 | 25.21 | 25.34 | 24.84 | 24.84 | 0.12 | 0.49% | 301,128 |
| Feb 13, 2025 | 24.80 | 25.06 | 24.70 | 24.72 | -0.21 | -0.84% | 384,108 |
| Feb 12, 2025 | 24.98 | 25.26 | 24.82 | 24.93 | -0.20 | -0.80% | 318,710 |
| Feb 11, 2025 | 25.28 | 25.30 | 25.05 | 25.13 | -0.12 | -0.48% | 232,200 |
| Feb 10, 2025 | 24.96 | 25.36 | 24.81 | 25.25 | 0.29 | 1.16% | 325,723 |
| Feb 7, 2025 | 25.11 | 25.36 | 24.90 | 24.96 | -0.15 | -0.60% | 483,767 |
| Feb 6, 2025 | 25.69 | 25.77 | 25.01 | 25.11 | -0.87 | -3.35% | 662,781 |
| Feb 5, 2025 | 25.77 | 26.02 | 25.26 | 25.98 | -0.05 | -0.19% | 478,700 |
| Feb 4, 2025 | 25.93 | 26.38 | 25.31 | 26.03 | 0.31 | 1.21% | 645,033 |
| Feb 3, 2025 | 25.35 | 25.94 | 25.18 | 25.72 | 0.21 | 0.82% | 431,850 |
| Jan 31, 2025 | 26.01 | 26.01 | 25.42 | 25.51 | -0.36 | -1.39% | 296,812 |
| Jan 30, 2025 | 25.88 | 26.01 | 25.74 | 25.87 | -0.09 | -0.35% | 387,522 |
| Jan 29, 2025 | 25.39 | 25.98 | 25.31 | 25.96 | 0.53 | 2.08% | 297,000 |
| Jan 28, 2025 | 25.30 | 25.55 | 24.86 | 25.43 | 0.32 | 1.27% | 325,400 |
| Jan 27, 2025 | 25.10 | 25.54 | 25.06 | 25.11 | -0.10 | -0.40% | 477,349 |
| Jan 24, 2025 | 25.75 | 25.86 | 25.11 | 25.21 | -0.62 | -2.40% | 400,617 |
| Jan 23, 2025 | 25.73 | 26.20 | 25.73 | 25.83 | 0.14 | 0.54% | 436,435 |
| Jan 22, 2025 | 25.28 | 25.83 | 25.20 | 25.69 | 0.36 | 1.42% | 460,249 |
| Jan 21, 2025 | 25.40 | 25.49 | 24.97 | 25.33 | 0.24 | 0.96% | 575,100 |
| Jan 17, 2025 | 25.19 | 25.67 | 24.90 | 25.09 | -0.68 | -2.64% | 385,793 |
| Jan 16, 2025 | 26.07 | 26.26 | 25.69 | 25.77 | -0.58 | -2.20% | 298,236 |
| Jan 15, 2025 | 26.19 | 26.50 | 26.00 | 26.35 | 0.30 | 1.15% | 286,100 |
| Jan 14, 2025 | 25.63 | 26.18 | 25.57 | 26.05 | 0.45 | 1.76% | 436,414 |
| Jan 13, 2025 | 25.75 | 26.07 | 25.18 | 25.60 | -0.36 | -1.39% | 502,042 |
| Jan 10, 2025 | 25.18 | 26.07 | 25.09 | 25.96 | 1.41 | 5.74% | 847,124 |
| Jan 8, 2025 | 24.26 | 24.63 | 24.02 | 24.55 | 0.17 | 0.70% | 291,947 |
| Jan 7, 2025 | 24.47 | 24.83 | 24.27 | 24.38 | 0.24 | 0.99% | 330,654 |
| Jan 6, 2025 | 24.40 | 24.68 | 24.09 | 24.14 | 0.00 | 0.00% | 347,900 |
| Jan 3, 2025 | 24.51 | 24.70 | 24.00 | 24.14 | -0.14 | -0.58% | 440,068 |
| Jan 2, 2025 | 23.42 | 24.33 | 23.30 | 24.28 | 1.34 | 5.84% | 726,205 |
| Dec 31, 2024 | 22.22 | 23.21 | 22.22 | 22.94 | 0.72 | 3.24% | 476,949 |
| Dec 30, 2024 | 22.05 | 22.55 | 22.02 | 22.22 | 0.41 | 1.88% | 477,100 |
| Dec 27, 2024 | 21.89 | 22.00 | 21.64 | 21.81 | 0.09 | 0.41% | 334,039 |
| Dec 26, 2024 | 21.92 | 21.96 | 21.52 | 21.72 | -0.21 | -0.96% | 370,661 |
| Dec 24, 2024 | 22.00 | 22.12 | 21.65 | 21.93 | 0.02 | 0.09% | 306,721 |
| Dec 23, 2024 | 21.33 | 21.96 | 21.30 | 21.91 | 0.58 | 2.72% | 317,951 |
| Dec 20, 2024 | 20.92 | 21.63 | 20.85 | 21.33 | 0.20 | 0.95% | 477,687 |
| Dec 19, 2024 | 21.37 | 21.50 | 21.07 | 21.13 | -0.14 | -0.66% | 416,100 |
| Dec 18, 2024 | 21.40 | 21.89 | 21.22 | 21.27 | -0.12 | -0.56% | 483,067 |