Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

FLEX LNG Ltd. (FLNG)

Compare
22.82
+0.34
+(1.51%)
At close: April 16 at 4:00:02 PM EDT
22.95
+0.13
+(0.57%)
After hours: April 16 at 7:27:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202522.5422.9322.4622.8222.82287,200
Apr 15, 202522.4022.7222.3522.4822.48187,400
Apr 14, 202522.5822.5822.0622.3622.36242,400
Apr 11, 202521.8022.6421.6622.4722.47385,100
Apr 10, 202521.2821.5420.8921.4021.40583,100
Apr 9, 202520.2922.0919.9821.7621.76798,400
Apr 8, 202521.0521.1220.1420.2120.21779,400
Apr 7, 202519.6021.1619.4620.5520.55942,800
Apr 4, 202520.6920.7620.0020.3920.391,156,700
Apr 3, 202522.0022.2321.4921.5421.54613,500
Apr 2, 202522.7422.7622.1822.3322.33500,100
Apr 1, 202523.1723.3722.6622.6922.69457,500
Mar 31, 202522.4223.3622.4222.9922.99523,200
Mar 28, 202522.8323.0922.7023.0223.02244,100
Mar 27, 202522.3422.8722.0622.7622.76342,100
Mar 26, 202522.5322.6422.4122.5822.58188,400
Mar 25, 202522.7022.8422.4022.5122.51268,500
Mar 24, 202522.4022.5422.2222.5322.53269,900
Mar 21, 202522.9523.1622.3422.3722.37440,000
Mar 20, 202522.6423.0122.5322.9422.94271,500
Mar 19, 202522.6622.9822.6422.9422.94466,700
Mar 18, 202522.5422.7022.3522.5422.54275,900
Mar 17, 202521.9122.5721.9122.4022.40429,200
Mar 14, 202521.9722.0421.6421.7921.79412,400
Mar 13, 202521.6922.2021.6921.9721.97320,800
Mar 12, 202521.8322.0321.6521.7321.73434,100
Mar 11, 202521.4821.9421.4621.8321.83653,900
Mar 10, 202521.6621.8421.1321.8421.84864,300
Mar 7, 202521.7322.1321.6821.8521.85465,400
Mar 6, 202521.6922.0521.5121.5621.56649,400
Mar 5, 202522.0022.2721.3221.4621.46877,300
Mar 4, 202521.3422.3021.1622.0022.00625,600
Mar 3, 202522.1222.3321.5421.6521.65694,000
Feb 28, 202521.9122.2721.8722.0022.00964,300
Feb 27, 202522.3022.4121.7521.8721.871,167,200
Feb 26, 202522.8122.9922.4322.7722.77698,400
Feb 25, 202523.0223.3822.8722.9522.95428,700
Feb 24, 202522.9923.1922.7223.1123.11600,700
Feb 21, 202523.0723.4222.8223.3123.31568,900
Feb 20, 202523.5323.6422.8222.9222.92728,200
Feb 19, 202523.9524.8123.8424.6824.681,005,900
Feb 18, 202524.5124.6523.7323.8023.801,071,200
Feb 14, 202525.2125.3424.8424.8424.84301,100
Feb 13, 202524.8025.0624.7024.7224.72384,100
Feb 12, 202524.9825.2624.8224.9324.93318,700
Feb 11, 202525.2825.3025.0525.1325.13232,200
Feb 10, 202524.9625.3624.8125.2525.25325,700
Feb 7, 202525.1125.3624.9024.9624.96483,700
Feb 6, 202525.6925.7725.0125.1125.11662,600
Feb 5, 202525.7726.0225.2625.9825.98478,700
Feb 4, 202525.9326.3825.3126.0326.03645,000
Feb 3, 202525.3525.9425.1825.7225.72431,800
Jan 31, 202526.0126.0125.4225.5125.51296,800
Jan 30, 202525.8826.0125.7425.8725.87387,500
Jan 29, 202525.3925.9825.3125.9625.96297,000
Jan 28, 202525.3025.5524.8625.4325.43325,400
Jan 27, 202525.1025.5425.0625.1125.11477,300
Jan 24, 202525.7525.8625.1125.2125.21400,600
Jan 23, 202525.7326.2025.7325.8325.83436,400
Jan 22, 202525.2825.8325.2025.6925.69459,900
Jan 21, 202525.4025.4924.9725.3325.33575,100
Jan 17, 202525.1925.6724.9025.0925.09385,700
Jan 16, 202526.0726.2625.6925.7725.77298,200
Jan 15, 202526.1926.5026.0026.3526.35286,100
Jan 14, 202525.6326.1825.5726.0526.05436,200
Jan 13, 202525.7526.0725.1825.6025.60502,000
Jan 10, 202525.1826.0725.0825.9625.96846,900
Jan 8, 202524.2624.6324.0224.5524.55291,900
Jan 7, 202524.4724.8324.2724.3824.38330,600
Jan 6, 202524.4024.6824.0924.1424.14347,900
Jan 3, 202524.5124.7024.0024.1424.14440,000
Jan 2, 202523.4224.3323.3024.2824.28724,600
Dec 31, 202422.2223.2022.2222.9422.94476,900
Dec 30, 202422.0522.5522.0222.2222.22477,100
Dec 27, 202421.8922.0021.6521.8121.81333,900
Dec 26, 202421.9221.9621.5221.7221.72370,600
Dec 24, 202422.0022.1221.6521.9321.93306,700
Dec 23, 202421.3321.9621.3021.9121.91317,700
Dec 20, 202420.9221.6320.8521.3321.33477,400
Dec 19, 202421.3721.5021.0721.1321.13416,100
Dec 18, 202421.4021.8921.2221.2721.27482,700
Dec 17, 202421.1121.5320.9621.3921.39525,700
Dec 16, 202421.9621.9620.9621.3521.35914,500
Dec 13, 202422.2722.3521.9222.2922.29283,300
Dec 12, 202422.0022.4121.8122.2722.27359,100
Dec 11, 202422.8022.8922.0222.0222.02438,100
Dec 10, 202422.3623.0722.3222.8422.84363,300
Dec 9, 202422.0022.6821.8022.3922.39469,700
Dec 6, 202422.6422.6921.3921.9321.93801,100
Dec 5, 202423.3723.5922.5722.6422.64653,400
Dec 4, 202423.7524.0323.4623.5123.51360,100
Dec 3, 202423.7524.0423.6823.7223.72398,100
Dec 2, 202423.9523.9523.5423.5523.55468,700
Nov 29, 202424.0124.2223.8224.1424.14220,200
Nov 27, 202424.5524.6223.8724.0124.01579,200
Nov 26, 202425.9426.2125.7125.7525.75422,400
Nov 25, 202426.3226.4925.9026.1526.15419,000
Nov 22, 202426.1026.4226.0126.3426.34272,600
Nov 21, 202426.2026.3625.8226.1826.18384,900
Nov 20, 202426.5526.5526.1926.5026.50354,500
Nov 19, 202425.9526.4625.9026.4226.42260,300
Nov 18, 202425.3026.1225.2725.9425.94417,000
Nov 15, 202425.6725.7425.2225.3025.30324,600
Nov 14, 202425.8126.0625.5225.5725.57426,100
Nov 13, 202424.8426.0324.7925.6525.65652,700
Nov 12, 202423.6425.2523.6024.8224.82766,500
Nov 11, 202423.8024.0923.5923.9323.93373,900
Nov 8, 202424.0024.0823.5923.8223.82288,000
Nov 7, 202424.2424.5924.0324.1424.14313,000
Nov 6, 202423.0023.8423.0023.8023.80507,300
Nov 5, 202423.2323.3622.8023.1123.11527,900
Nov 4, 202424.2324.2323.0223.0223.02673,700
Nov 1, 202424.5024.6124.2024.2424.24217,000
Oct 31, 202424.2024.6624.2024.5024.50232,300
Oct 30, 202424.2024.4224.1724.2624.26308,900
Oct 29, 202424.6024.7224.2324.3824.38303,500
Oct 28, 202424.5624.7824.3924.6624.66242,700
Oct 25, 202424.5724.8024.4024.5624.56247,000
Oct 24, 202424.3024.6224.2724.5424.54326,300
Oct 23, 202424.9224.9224.4424.5524.55463,600
Oct 22, 202425.1525.2925.0025.0525.05243,600
Oct 21, 202425.5625.7225.2025.2225.22211,300
Oct 18, 202425.5125.6025.3625.5225.52154,800
Oct 17, 202425.6025.6725.2525.4525.45223,100
Oct 16, 202425.4625.7625.4025.7425.74208,400
Oct 15, 202425.6025.6025.2625.2725.27343,500
Oct 14, 202425.8926.0025.6925.9025.90179,400
Oct 11, 202426.1226.1425.8725.9625.96155,100
Oct 10, 202426.0226.1725.9526.1526.15110,800
Oct 9, 202426.4226.4625.8726.1626.16171,400
Oct 8, 202426.7826.7926.3526.6226.62169,800
Oct 7, 202426.5926.9626.5426.9326.93260,800
Oct 4, 202426.4126.5826.1826.4126.41186,700
Oct 3, 202426.0026.3325.9226.2726.27231,100
Oct 2, 202425.9426.2425.8225.9225.92219,100
Oct 1, 202425.4625.7325.1625.5425.54242,600
Sep 30, 202425.8925.8925.3525.4425.44301,800
Sep 27, 202426.4626.4625.8925.9225.92255,000
Sep 26, 202425.9226.5825.9226.5326.53330,200
Sep 25, 202426.1426.1925.7325.8125.81190,100
Sep 24, 202426.3826.6726.3026.3226.32156,100
Sep 23, 202426.1426.4425.9526.0226.02293,200
Sep 20, 202426.6226.6226.0726.1426.14400,700
Sep 19, 202426.9026.9226.6626.9126.91300,500
Sep 18, 202426.7026.8126.3826.4426.44307,200
Sep 17, 202426.6626.7926.4526.6026.60230,300
Sep 16, 202426.4026.5826.2326.5426.54178,800
Sep 13, 202426.1126.4226.1126.2226.22177,400
Sep 12, 202425.6626.0525.5725.9125.91195,000
Sep 11, 202425.0425.4725.0225.4225.42190,600
Sep 10, 202425.1125.1324.8825.1025.10356,700
Sep 9, 202425.1025.4025.0625.2625.26263,000
Sep 6, 202425.5525.5625.0225.2325.23255,900
Sep 5, 202425.9125.9625.4825.4825.48225,100
Sep 4, 202425.8526.1825.8525.9425.94284,900
Sep 3, 202426.3426.3425.7626.1226.12588,300
Aug 30, 202426.3926.7626.3926.6626.66288,500
Aug 29, 202426.2926.6126.2626.3926.39238,600
Aug 28, 2024 0.75 Dividend
Aug 28, 202427.5027.5427.0927.1027.10330,100
Aug 27, 202427.3127.6427.1627.6126.86225,000
Aug 26, 202427.4327.7727.3127.3126.57247,600
Aug 23, 202426.7327.3626.6527.3326.59230,100
Aug 22, 202426.8527.0326.6126.6225.90222,500
Aug 21, 202426.8227.1626.7426.8626.13217,400
Aug 20, 202427.2627.2926.7726.7826.05240,800
Aug 19, 202427.0627.4926.9327.3226.58255,400
Aug 16, 202426.7927.2226.7727.0626.32311,200
Aug 15, 202426.6926.9426.2726.8126.08445,200
Aug 14, 202427.0027.0025.7525.8725.17468,200
Aug 13, 202426.1826.1825.7825.9525.25258,200
Aug 12, 202426.2326.4626.0626.0825.37180,100
Aug 9, 202425.9526.2425.8226.0125.30141,000
Aug 8, 202425.5125.9925.4325.9825.27126,200
Aug 7, 202426.0526.0525.4425.5124.82217,700
Aug 6, 202425.0025.5524.9925.2324.54297,300
Aug 5, 202424.9025.1824.3225.0224.34440,300
Aug 2, 202426.1426.1925.5725.6924.99307,000
Aug 1, 202426.9627.0426.2826.5325.81242,200
Jul 31, 202426.9227.2226.9026.9026.17193,200
Jul 30, 202426.6426.9326.6426.8326.10155,600
Jul 29, 202426.8427.0226.4826.6425.92186,500
Jul 26, 202426.7526.7626.4826.5825.86193,000
Jul 25, 202426.7526.9526.5226.5525.83209,100
Jul 24, 202427.4027.4026.7326.7426.01190,900
Jul 23, 202427.3727.6027.2027.4426.69191,400
Jul 22, 202427.0027.6026.9927.4526.70233,500
Jul 19, 202426.9027.0526.7526.9326.20149,500
Jul 18, 202427.4227.5626.9627.0826.34190,700
Jul 17, 202427.1527.4127.1427.2426.50216,200
Jul 16, 202426.9227.2226.7727.1526.41212,600
Jul 15, 202426.3427.0026.2526.8626.13236,800
Jul 12, 202426.5326.6226.3126.3425.62193,500
Jul 11, 202426.5926.7326.3526.4025.68282,800
Jul 10, 202426.4526.8326.4526.8126.08193,500
Jul 9, 202426.2826.6026.2826.4125.69175,000
Jul 8, 202426.8926.9126.2926.3225.61275,300
Jul 5, 202427.2627.2626.7627.0026.27177,600
Jul 3, 202427.2727.5027.2427.3726.63115,300
Jul 2, 202426.9327.2326.6827.0926.35185,200
Jul 1, 202427.2527.3526.7426.9926.26324,000
Jun 28, 202428.0028.0626.9627.0426.31776,000
Jun 27, 202428.1728.2727.8527.9827.22156,400
Jun 26, 202427.7028.0827.7028.0227.26213,200
Jun 25, 202427.6427.9727.5927.9627.20180,800
Jun 24, 202427.5828.0027.5827.8027.04316,800
Jun 21, 202427.0827.5826.9727.4626.71435,600
Jun 20, 202425.8527.1425.8027.0326.30710,400
Jun 18, 202425.7326.0425.7325.8325.13152,400
Jun 17, 202425.8226.0525.5925.7225.02206,900
Jun 14, 202426.2526.3025.8125.8525.15253,100
Jun 13, 202426.5926.6325.8526.1225.41266,700
Jun 12, 202426.8926.9726.6726.7926.06237,900
Jun 11, 202426.9026.9026.3726.6225.90298,000
Jun 10, 202427.2527.4527.0727.3426.60252,900
Jun 7, 2024 0.75 Dividend
Jun 7, 202428.3328.4227.9528.0527.29393,000
Jun 6, 202428.4028.5528.3228.4626.96199,900
Jun 5, 202428.5728.7628.3928.6527.14216,600
Jun 4, 202428.4628.6928.4128.5027.00247,500
Jun 3, 202428.8028.8628.5128.6027.09269,200
May 31, 202429.0729.0728.5228.7427.22296,400
May 30, 202429.1029.1828.7328.8527.33218,000
May 29, 202429.1729.2228.4028.6427.13349,900
May 28, 202429.7929.8028.8428.9027.37399,000
May 24, 202429.4129.8629.2329.4327.88537,600
May 23, 202429.9030.4828.5028.5227.01511,200
May 22, 202429.4229.4728.9029.0327.50297,700
May 21, 202429.6929.7929.4529.6628.09248,700
May 20, 202429.4629.7829.3529.3827.83279,700
May 17, 202429.2929.6629.0529.4327.88287,400
May 16, 202428.9729.2628.8629.2227.68199,300
May 15, 202428.8529.0928.5528.8927.36190,600
May 14, 202428.8628.9528.6428.7827.26203,600
May 13, 202428.8928.9628.3328.6827.17361,200
May 10, 202428.8628.9928.5028.5327.02403,900
May 9, 202427.6128.1127.6127.9326.46436,800
May 8, 202427.1027.6227.0627.6126.15209,700
May 7, 202426.9027.0826.7926.9925.56202,200
May 6, 202426.7427.0726.7126.8225.40289,200
May 3, 202426.6526.6526.2926.6025.20186,200
May 2, 202426.2626.5226.2026.5125.11239,900
May 1, 202425.9126.2025.7026.0924.71305,700
Apr 30, 202426.3826.4225.9526.0124.64202,400
Apr 29, 202426.1826.3726.0226.3724.98202,200
Apr 26, 202426.2526.3425.9826.1524.77147,200
Apr 25, 202425.8726.1325.7926.1024.72172,900
Apr 24, 202425.9325.9525.6925.9024.53165,900
Apr 23, 202425.7826.1525.7425.9624.59214,200
Apr 22, 202425.7625.9025.5825.8024.44200,500
Apr 19, 202425.3425.8425.3425.7924.43252,100
Apr 18, 202425.5125.6325.3125.3824.04261,600
Apr 17, 202425.3925.7725.3325.5124.16245,300

Related Tickers

LPG Dorian LPG Ltd.
20.03
+1.83%
 
GLNG Golar LNG Limited
37.32
+0.76%
 
CQP Cheniere Energy Partners, L.P.
61.01
+1.99%
 
CLCO Cool Company Ltd.
5.47
+2.05%
 
TRMD TORM plc
15.28
+1.73%
 
STNG Scorpio Tankers Inc.
34.13
+1.61%
 
INSW International Seaways, Inc.
31.94
+1.85%
 
DHT DHT Holdings, Inc.
10.08
+2.02%
 
LNG Cheniere Energy, Inc.
227.45
+0.22%
 
FRO Frontline plc
14.77
+1.72%