NYSE:FLNG
Flex LNG Ltd. Stock Price (Quote)
$26.60
+0.0900 (+0.339%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.95 | $26.65 | Friday, 3rd May 2024 FLNG stock ended at $26.60. This is 0.339% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.29% from a day low at $26.31 to a day high of $26.65. |
| 90 days | $24.16 | $28.71 | |
| 52 weeks | $24.16 | $33.33 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $26.65 | $26.65 | $26.31 | $26.60 | 181 870 |
| May 02, 2024 | $26.26 | $26.52 | $26.21 | $26.51 | 197 518 |
| May 01, 2024 | $25.91 | $26.20 | $25.70 | $26.09 | 274 717 |
| Apr 30, 2024 | $26.38 | $26.42 | $25.95 | $26.01 | 195 422 |
| Apr 29, 2024 | $26.18 | $26.37 | $26.02 | $26.37 | 196 647 |
| Apr 26, 2024 | $26.25 | $26.34 | $25.98 | $26.15 | 144 509 |
| Apr 25, 2024 | $25.87 | $26.13 | $25.79 | $26.10 | 163 624 |
| Apr 24, 2024 | $25.93 | $25.95 | $25.69 | $25.90 | 163 913 |
| Apr 23, 2024 | $25.78 | $26.15 | $25.77 | $25.96 | 214 155 |
| Apr 22, 2024 | $25.76 | $25.90 | $25.58 | $25.80 | 196 283 |
| Apr 19, 2024 | $25.34 | $25.84 | $25.34 | $25.79 | 207 779 |
| Apr 18, 2024 | $25.51 | $25.63 | $25.31 | $25.38 | 251 271 |
| Apr 17, 2024 | $25.39 | $25.77 | $25.33 | $25.51 | 242 002 |
| Apr 16, 2024 | $25.12 | $25.35 | $24.95 | $25.31 | 330 584 |
| Apr 15, 2024 | $25.49 | $25.53 | $25.12 | $25.18 | 264 520 |
| Apr 12, 2024 | $25.87 | $26.19 | $25.35 | $25.44 | 249 481 |
| Apr 11, 2024 | $25.70 | $25.82 | $25.39 | $25.67 | 185 188 |
| Apr 10, 2024 | $25.38 | $25.50 | $25.22 | $25.32 | 227 612 |
| Apr 09, 2024 | $25.75 | $25.84 | $25.50 | $25.56 | 147 585 |
| Apr 08, 2024 | $25.65 | $25.80 | $25.47 | $25.60 | 223 214 |
| Apr 05, 2024 | $25.88 | $25.89 | $25.63 | $25.71 | 144 275 |
| Apr 04, 2024 | $26.26 | $26.27 | $25.89 | $25.89 | 180 506 |
| Apr 03, 2024 | $25.93 | $26.42 | $25.93 | $26.30 | 308 495 |
| Apr 02, 2024 | $25.63 | $25.98 | $25.54 | $25.92 | 212 621 |
| Apr 01, 2024 | $25.59 | $25.85 | $25.46 | $25.68 | 218 458 |
