Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote NOK

FLEX LNG Ltd. (0RQ8.IL)

Compare
254.40
-6.20
(-2.38%)
At close: February 19 at 2:34:19 PM GMT
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025272.80272.80272.80272.80272.80-
Feb 20, 2025272.80272.80272.80272.80272.80-
Feb 19, 2025 8.35 Dividend
Feb 19, 2025264.60258.60258.60272.80272.801,652
Feb 18, 2025269.20273.60272.80271.40270.65299
Feb 17, 2025272.20272.20272.20277.90277.1335
Feb 14, 2025283.40283.40283.40283.40282.62-
Feb 13, 2025283.40283.40283.40283.40282.62-
Feb 12, 2025279.70282.40280.00283.40282.6214
Feb 11, 2025278.60278.60278.60278.60277.83-
Feb 10, 2025281.80282.20281.40278.60277.831,066
Feb 7, 2025281.30283.20282.40282.50281.7243
Feb 6, 2025285.80285.80285.80285.80285.01-
Feb 5, 2025285.80285.80285.80285.80285.01-
Feb 4, 2025290.00292.80292.80285.80285.01814
Feb 3, 2025289.90289.90289.90289.90289.10-
Jan 31, 2025296.40297.20288.40289.90289.104,195
Jan 30, 2025292.90293.20292.20292.80291.99724
Jan 29, 2025285.00287.40285.60291.30290.49757
Jan 28, 2025285.30286.40286.40284.20283.411,504
Jan 27, 2025283.90284.00282.40285.90285.11256
Jan 24, 2025287.20294.00284.40281.70280.921,829
Jan 23, 2025288.50293.80288.00293.50292.692,736
Jan 22, 2025286.60286.60286.60286.60285.81-
Jan 21, 2025287.90289.00286.80286.60285.811,255
Jan 20, 2025290.00290.00288.20290.50289.70356
Jan 17, 2025293.70296.00290.40290.50289.702,299
Jan 16, 2025295.30297.20295.00296.20295.381,389
Jan 15, 2025294.60297.60294.60297.60296.781,586
Jan 14, 2025294.00295.80294.20292.80291.991,551
Jan 13, 2025294.30296.00293.80293.20292.3914,719
Jan 10, 2025281.70290.20284.00294.40293.59614
Jan 9, 2025277.00277.00277.00277.30276.531
Jan 8, 2025277.70286.40274.80277.30276.53336
Jan 7, 2025272.80279.40278.60278.30277.53363
Jan 6, 2025275.80283.20275.40277.40276.63854
Jan 3, 2025275.70283.60274.20275.40274.642,847
Jan 2, 2025262.00272.00263.20272.80272.054,717
Dec 31, 2024252.40252.40252.40252.40251.70-
Dec 30, 2024251.20254.80254.80252.40251.702,401
Dec 27, 2024251.00253.80249.00246.80246.12583
Dec 24, 2024241.70241.70241.70241.70241.03-
Dec 23, 2024241.70241.70241.70241.70241.03-
Dec 20, 2024240.80242.00238.80241.70241.031,536
Dec 19, 2024242.00243.40240.80240.60239.941,582
Dec 18, 2024237.60237.60237.60237.60236.94-
Dec 17, 2024238.60237.20236.40237.60236.943,546
Dec 16, 2024246.60246.00245.80238.10237.443,415
Dec 13, 2024248.30249.00246.60245.90245.22680
Dec 12, 2024245.70245.60245.40246.60245.921,360
Dec 11, 2024253.50253.60249.20249.80249.111,697
Dec 10, 2024248.70247.80247.80251.70251.0066
Dec 9, 2024244.70244.20244.20245.30244.621,931
Dec 6, 2024252.50255.20241.40241.80241.131,789
Dec 5, 2024262.40262.40262.40262.40261.67-
Dec 4, 2024265.80265.80264.20262.40261.67423
Dec 3, 2024265.90263.20263.20262.50261.771,615
Dec 2, 2024267.90264.40264.40265.30264.57313
Nov 29, 2024271.10265.40264.60264.20263.472,026
Nov 28, 2024269.96269.96269.96271.70270.955
Nov 27, 2024274.30275.60268.00271.70270.957,820
Nov 26, 2024 8.35 Dividend
Nov 26, 2024288.00283.00279.00291.30290.491,200
Nov 25, 2024289.70290.00289.20291.00289.45362
Nov 22, 2024294.40291.20289.00292.00290.44635
Nov 21, 2024289.20289.80288.20289.90288.357,178
Nov 20, 2024289.70291.80291.80291.10289.5541
Nov 19, 2024285.60285.80285.20287.00285.471,425
Nov 18, 2024283.00281.40281.40284.30282.78790
Nov 15, 2024285.40284.40284.40283.20281.69929
Nov 14, 2024287.30286.20286.20286.30284.77214
Nov 13, 2024275.70282.40273.40281.60280.101,550
Nov 12, 2024258.70272.00260.00272.20270.751,410
Nov 11, 2024263.60262.18262.18263.10261.7037
Nov 8, 2024259.50263.40260.00261.00259.611,702
Nov 7, 2024264.20266.40264.00264.30262.892,034
Nov 6, 2024256.00256.69256.69260.20258.81849
Nov 5, 2024254.40254.13254.13251.30249.961,295
Nov 4, 2024270.60270.60270.60270.60269.16-
Nov 1, 2024272.70269.40269.40270.60269.16355
Oct 31, 2024271.20269.40264.64269.40267.96930
Oct 30, 2024271.80267.00265.18265.90264.48952
Oct 29, 2024270.10270.10270.10270.10268.66-
Oct 28, 2024271.70270.00269.19270.10268.661,187
Oct 25, 2024266.20266.00266.00270.00268.56167
Oct 24, 2024266.40267.80265.00267.20265.771,880
Oct 23, 2024271.60272.60268.60272.90271.441,018
Oct 22, 2024275.30274.60274.60275.20273.731,004
Oct 21, 2024278.10278.10278.10278.10276.62-
Oct 18, 2024278.60278.60277.20278.10276.62465
Oct 17, 2024280.40281.37278.80279.00277.51250
Oct 16, 2024275.30275.30275.30275.30273.83-
Oct 15, 2024276.70275.60275.20275.30273.831,409
Oct 14, 2024278.90278.20278.20277.60276.12347
Oct 11, 2024279.80280.20279.40279.50278.01252
Oct 10, 2024281.50280.60280.60279.70278.21509
Oct 9, 2024286.40282.40282.40281.30279.80505
Oct 8, 2024285.10285.10285.10285.10283.58-
Oct 7, 2024282.50285.20283.40285.10283.58315
Oct 4, 2024281.40282.80282.80282.30280.79591
Oct 3, 2024275.90276.00276.00278.40276.9245
Oct 2, 2024273.40276.80274.80275.80274.33702
Oct 1, 2024275.30275.30275.30275.30273.83-
Sep 30, 2024275.30275.30275.30275.30273.83-
Sep 27, 2024277.10277.20275.40275.30273.83723
Sep 26, 2024274.20273.40273.40276.30274.8334
Sep 25, 2024274.40272.20272.00272.60271.15142
Sep 24, 2024276.60276.20276.20275.30273.83147
Sep 23, 2024275.50274.80274.80276.40274.93217
Sep 20, 2024280.70279.40279.40277.50276.021,090
Sep 19, 2024282.70282.40281.20281.70280.20135
Sep 18, 2024282.00282.40282.20282.20280.69208
Sep 17, 2024282.40283.40282.20282.80281.29680
Sep 16, 2024279.50280.40279.60280.90279.40250
Sep 13, 2024279.00280.20280.20278.80277.31204
Sep 12, 2024275.60277.80277.80277.90276.4283
Sep 11, 2024269.90270.80270.80273.00271.54234
Sep 10, 2024273.60273.60273.60273.60272.14-
Sep 9, 2024271.60269.80269.80273.60272.14510
Sep 6, 2024274.60274.60274.60274.60273.14-
Sep 5, 2024274.30274.20274.20274.60273.14199
Sep 4, 2024277.20277.20277.00278.00276.52546
Sep 3, 2024279.10277.40275.20275.70274.231,085
Sep 2, 2024277.70277.70277.70277.70276.22-
Aug 30, 2024277.70277.70277.70277.70276.22-
Aug 29, 2024276.60276.80276.60277.70276.224,150
Aug 28, 2024 8.35 Dividend
Aug 28, 2024287.60281.60281.20288.50286.96246
Aug 27, 2024286.40286.40286.40286.40284.13-
Aug 23, 2024281.60284.80284.80286.40284.13396
Aug 22, 2024281.50285.00280.60284.10281.84252
Aug 21, 2024283.80284.20282.80282.30280.06262
Aug 20, 2024286.30286.40285.00285.90283.63197
Aug 19, 2024289.30287.60287.60287.90285.61339
Aug 16, 2024290.50289.20289.20290.20287.90484
Aug 15, 2024286.50294.00283.00281.60279.36543
Aug 14, 2024282.70285.60278.20278.10275.893,273
Aug 13, 2024285.70289.00279.00279.10276.88541
Aug 12, 2024282.40283.60283.60284.50282.24566
Aug 9, 2024281.10282.20279.80281.70279.46266
Aug 8, 2024275.40276.60276.60279.10276.8824
Aug 7, 2024277.40280.00278.00279.00276.7993
Aug 6, 2024274.70276.40275.60275.90273.71852
Aug 5, 2024276.30278.00275.60274.80272.62617
Aug 2, 2024287.10286.80285.20282.10279.86395
Aug 1, 2024292.20293.00293.00290.70288.39364
Jul 31, 2024294.30294.40293.88294.40292.063,016
Jul 30, 2024292.70294.07292.20295.20292.862,632
Jul 29, 2024293.10297.52297.46297.40295.041,616
Jul 26, 2024300.70300.70300.70300.70298.31-
Jul 25, 2024300.70300.70300.70300.70298.31-
Jul 24, 2024300.70300.70300.70300.70298.31-
Jul 23, 2024302.50302.00302.00300.70298.31255
Jul 22, 2024292.10292.10292.10292.10289.78-
Jul 19, 2024292.10292.10292.10292.10289.78-
Jul 18, 2024292.10292.10292.10292.10289.78-
Jul 17, 2024292.10292.10292.10292.10289.78-
Jul 16, 2024289.20289.80289.60292.10289.78167
Jul 15, 2024283.80283.80283.80283.80281.55-
Jul 12, 2024284.90285.40282.80283.80281.551,117
Jul 11, 2024285.20286.00284.20283.80281.55460
Jul 10, 2024281.30281.30281.30281.30279.07-
Jul 9, 2024278.60278.20278.20281.30279.07741
Jul 8, 2024284.70284.70284.70284.70282.44-
Jul 5, 2024286.00287.00285.20284.70282.44530
Jul 4, 2024288.00288.00285.80289.00286.71218
Jul 3, 2024287.10287.10287.10287.10284.82-
Jul 2, 2024287.10287.10287.10287.10284.82-
Jul 1, 2024286.50290.80287.20287.10284.82484
Jun 28, 2024298.20298.80293.40293.10290.771,070
Jun 27, 2024298.40299.80298.60299.20296.82296
Jun 26, 2024293.50293.50293.50293.50291.17-
Jun 25, 2024292.90293.60291.00293.50291.171,716
Jun 24, 2024288.30291.60289.60293.50291.17527
Jun 21, 2024283.30290.60281.60288.70286.41812
Jun 20, 2024274.20274.60273.20273.90271.73303
Jun 19, 2024272.60272.60272.60274.80272.6210
Jun 18, 2024276.60276.60274.60274.80272.6236
Jun 17, 2024279.60279.60279.60279.60277.38-
Jun 14, 2024280.40282.20278.60279.60277.381,929
Jun 13, 2024284.00285.00279.60280.10277.88746
Jun 12, 2024284.80285.20280.60281.40279.17873
Jun 11, 2024289.60289.60284.40284.70282.44525
Jun 10, 2024294.40294.60290.80291.10288.79270
Jun 7, 2024 8.35 Dividend
Jun 7, 2024300.80293.80293.80301.70299.30118
Jun 6, 2024302.60301.60301.00301.10297.97550
Jun 5, 2024301.70303.40301.60301.80298.661,090
Jun 4, 2024302.00302.00302.00302.00298.86-
Jun 3, 2024302.40303.40302.00302.00298.86797
May 31, 2024308.90305.40302.40303.20300.0411,883
May 30, 2024308.00307.80307.80305.00301.83588
May 29, 2024312.80315.00306.00307.80304.604,283
May 28, 2024318.90319.00309.20308.30305.092,733
May 24, 2024313.00312.40309.40315.30312.021,605
May 23, 2024321.60319.60317.00317.10313.804,626
May 22, 2024316.20318.00312.00311.60308.361,505
May 21, 2024319.60320.60316.60316.60313.30417
May 20, 2024310.40310.40310.40310.40307.17-
May 17, 2024310.40310.40310.40310.40307.17-
May 16, 2024309.70311.40311.40310.40307.17429
May 15, 2024312.70313.40308.80308.30305.09318
May 14, 2024312.50313.80311.00312.50309.25789
May 13, 2024309.40313.80308.40308.90305.68571
May 10, 2024309.40312.20307.20313.40310.141,071
May 9, 2024297.90297.90297.90297.90294.80-
May 8, 2024296.50299.40296.60297.90294.805,503
May 7, 2024286.20286.20286.20286.20283.22-
May 3, 2024290.80289.40289.40286.20283.22895
May 2, 2024292.30292.80290.00291.90288.86311
May 1, 2024291.70291.70291.70291.70288.66-
Apr 30, 2024290.70291.40291.20291.70288.661,080
Apr 29, 2024291.40290.40290.40287.30284.3172
Apr 26, 2024288.30290.00289.60289.30286.292,683
Apr 25, 2024284.40285.40284.80284.60281.64569
Apr 24, 2024284.20284.43282.80284.00281.04156
Apr 23, 2024283.10285.00284.20284.20281.24954
Apr 22, 2024283.80284.61282.17282.80279.86278
Apr 19, 2024279.50282.20279.46283.40280.45749
Apr 18, 2024280.70280.83280.60281.20278.27683
Apr 17, 2024278.10283.17279.20282.90279.96441
Apr 16, 2024277.30276.20274.98274.30271.44529
Apr 15, 2024279.80279.55277.64277.70274.811,023
Apr 12, 2024279.30282.83280.60282.40279.461,028
Apr 11, 2024274.40278.43275.20277.40274.511,197
Apr 10, 2024273.80274.00272.40274.30271.44340
Apr 9, 2024272.80273.18271.40273.40270.552,498
Apr 8, 2024274.10275.20272.38272.50269.66617
Apr 5, 2024276.70277.59275.39276.30273.421,919
Apr 4, 2024279.90280.00276.38277.50274.615,391
Apr 3, 2024280.50281.37280.20281.80278.872,160
Apr 2, 2024280.10279.73278.54278.50275.603,963
Mar 28, 2024271.70271.70271.70271.70268.87-
Mar 27, 2024267.90270.00267.53271.70268.87885
Mar 26, 2024267.90270.40268.40269.40266.60724
Mar 25, 2024269.00271.99268.80269.30266.502,026
Mar 22, 2024269.20271.50269.78270.30267.491,239
Mar 21, 2024268.60267.69264.80268.00265.211,621
Mar 20, 2024272.40267.24265.17266.30263.531,264
Mar 19, 2024276.40270.20267.60269.80266.992,752
Mar 18, 2024270.30269.80266.77267.20264.421,965
Mar 15, 2024269.90272.60269.00270.90268.08709
Mar 14, 2024272.40268.40265.40268.60265.803,219
Mar 13, 2024268.60270.00268.43269.50266.691,716
Mar 12, 2024271.60268.60266.14267.90265.11957
Mar 11, 2024270.50263.80263.58263.20260.46571
Mar 8, 2024262.50265.80262.47264.50261.751,756
Mar 7, 2024264.20264.80260.98262.10259.371,620
Mar 6, 2024266.40266.80264.80266.50263.73533
Mar 5, 2024264.20267.80263.20265.50262.741,508
Mar 4, 2024266.00268.00265.60267.00264.221,063
Mar 1, 2024269.10269.40267.40268.60265.801,432
Feb 29, 2024264.70268.00265.20266.60263.822,993
Feb 28, 2024257.30262.40256.01260.60257.891,931
Feb 27, 2024254.00256.60251.20255.10252.445,118
Feb 26, 2024260.30264.38260.40264.00261.252,213
Feb 23, 2024264.80265.20262.60263.80261.0518,293
Feb 22, 2024 8.35 Dividend
Feb 22, 2024270.00270.40265.38266.70263.922,965
Feb 21, 2024280.20281.63278.00281.50277.832,568