FLEX LNG Ltd (FLNG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -2.77169948942 | 27.42 | 27.6 | 26.627 | 173284 | 27.13332687 | CS |
| 4 | -1.51 | -5.36031238907 | 28.17 | 28.27 | 26.25 | 230339 | 26.95031101 | CS |
| 12 | 0.4 | 1.523229246 | 26.26 | 30.48 | 25.595 | 271942 | 27.71194116 | CS |
| 26 | -3.37 | -11.2221112221 | 30.03 | 30.67 | 24.16 | 309356 | 26.75934884 | CS |
| 52 | -3.89 | -12.7332242226 | 30.55 | 33.3302 | 24.16 | 290865 | 28.43286577 | CS |
| 156 | 13.16 | 97.4814814815 | 13.5 | 38.2432 | 12.84 | 388851 | 29.09476706 | CS |
| 260 | 13.26 | 98.9552238806 | 13.4 | 38.2432 | 3.4 | 245338 | 27.98845469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 26.74 | -0.7 | -2.55 | 27.4 | 27.4 | 26.74 | 190865 |
| 1721774400 | 27.44 | -0.01 | -0.04 | 27.37 | 27.6 | 27.2 | 191411 |
| 1721688000 | 27.45 | 0.52 | 1.93 | 27 | 27.6 | 26.99 | 233469 |
| 1721428800 | 26.93 | -0.15 | -0.55 | 26.9 | 27.05 | 26.75 | 149527 |
| 1721342400 | 27.08 | -0.16 | -0.59 | 27.42 | 27.56 | 26.96 | 190689 |
| 1721256000 | 27.24 | 0.09 | 0.33 | 27.15 | 27.41 | 27.1401 | 215919 |
| 1721169600 | 27.15 | 0.29 | 1.08 | 26.92 | 27.22 | 26.77 | 212628 |
| 1721083200 | 26.86 | 0.52 | 1.97 | 26.34 | 27 | 26.25 | 236832 |
| 1720824000 | 26.34 | -0.06 | -0.23 | 26.53 | 26.6201 | 26.31 | 193492 |
| 1720737600 | 26.4 | -0.41 | -1.53 | 26.59 | 26.73 | 26.35 | 282784 |
| 1720651200 | 26.81 | 0.4 | 1.51 | 26.45 | 26.83 | 26.45 | 193519 |
| 1720564800 | 26.41 | 0.09 | 0.34 | 26.28 | 26.6 | 26.28 | 175046 |
| 1720478400 | 26.32 | -0.68 | -2.52 | 26.89 | 26.91 | 26.29 | 275331 |
| 1720219200 | 27 | -0.37 | -1.35 | 27.26 | 27.29 | 26.76 | 177202 |
| 1720040640 | 27.37 | 0.28 | 1.03 | 27.27 | 27.5 | 27.235 | 115280 |
| 1719960000 | 27.09 | 0.1 | 0.37 | 26.93 | 27.23 | 26.6803 | 185177 |
| 1719873600 | 26.99 | -0.99 | -3.54 | 27.25 | 27.35 | 26.74 | 324024 |
| 1719614400 | 27.98 | 0 | 0.00 | 27.98 | 27.98 | 27.98 | 0 |
| 1719528000 | 27.98 | -0.04 | -0.14 | 28.17 | 28.27 | 27.85 | 156382 |
| 1719441600 | 28.02 | 0.06 | 0.21 | 27.7 | 28.08 | 27.7 | 213203 |
| 1719355200 | 27.96 | 0.16 | 0.58 | 27.64 | 27.97 | 27.59 | 180785 |
| 1719268800 | 27.8 | 0.34 | 1.24 | 27.58 | 28 | 27.58 | 316742 |
| 1719009600 | 27.46 | 0.43 | 1.59 | 27.08 | 27.58 | 26.9684 | 435560 |
| 1718923200 | 27.03 | 1.2 | 4.65 | 25.85 | 27.1399 | 25.8 | 709617 |
| 1718750400 | 25.83 | 0.11 | 0.43 | 25.73 | 26.04 | 25.73 | 152421 |
| 1718664000 | 25.72 | -0.13 | -0.50 | 25.82 | 26.05 | 25.595 | 206828 |
| 1718404800 | 25.85 | -0.27 | -1.03 | 26.25 | 26.3 | 25.81 | 253052 |
| 1718318400 | 26.12 | -0.67 | -2.50 | 26.59 | 26.63 | 25.85 | 266491 |
| 1718232000 | 26.79 | 0.17 | 0.64 | 26.89 | 26.97 | 26.6653 | 237860 |
| 1718145600 | 26.62 | -0.72 | -2.63 | 26.9 | 26.9 | 26.37 | 298022 |
| 1718059200 | 27.34 | -0.71 | -2.53 | 27.25 | 27.45 | 27.07 | 252868 |
| 1717800000 | 28.05 | -0.41 | -1.44 | 28.33 | 28.42 | 27.95 | 393038 |
| 1717713600 | 28.46 | -0.19 | -0.66 | 28.4 | 28.5451 | 28.32 | 199760 |
| 1717627200 | 28.65 | 0.15 | 0.53 | 28.57 | 28.76 | 28.3901 | 216570 |
| 1717540800 | 28.5 | -0.1 | -0.35 | 28.46 | 28.69 | 28.41 | 247470 |
| 1717454400 | 28.6 | -0.14 | -0.49 | 28.8 | 28.9 | 28.51 | 269224 |
| 1717195200 | 28.74 | -0.11 | -0.38 | 29.07 | 29.07 | 28.52 | 296352 |
| 1717108800 | 28.85 | 0.21 | 0.73 | 29.1 | 29.18 | 28.73 | 218037 |
| 1717022400 | 28.64 | -0.26 | -0.90 | 29.18 | 29.22 | 28.3992 | 349860 |
| 1716936000 | 28.9 | -0.53 | -1.80 | 29.81 | 29.81 | 28.84 | 391566 |
| 1716590400 | 29.43 | 0.91 | 3.19 | 29.41 | 29.86 | 29.23 | 537555 |
| 1716504000 | 28.52 | -0.51 | -1.76 | 29.88 | 30.48 | 28.495 | 511298 |
| 1716417600 | 29.03 | -0.63 | -2.12 | 29.42 | 29.47 | 28.9 | 297665 |
| 1716331200 | 29.66 | 0.28 | 0.95 | 29.69 | 29.79 | 29.45 | 248719 |
| 1716244800 | 29.38 | -0.05 | -0.17 | 29.46 | 29.78 | 29.35 | 279673 |
| 1715985600 | 29.43 | 0.21 | 0.72 | 29.29 | 29.66 | 29.05 | 287360 |
| 1715899200 | 29.22 | 0.33 | 1.14 | 28.97 | 29.26 | 28.86 | 198886 |
| 1715812800 | 28.89 | 0.11 | 0.38 | 28.85 | 29.087 | 28.5508 | 190644 |
| 1715726400 | 28.78 | 0.1 | 0.35 | 28.86 | 28.95 | 28.64 | 203585 |
| 1715640000 | 28.68 | 0.15 | 0.53 | 28.89 | 28.96 | 28.33 | 361115 |
| 1715380800 | 28.53 | 0.6 | 2.15 | 28.85 | 28.99 | 28.5 | 403470 |
| 1715294400 | 27.93 | 0.32 | 1.16 | 27.61 | 28.11 | 27.61 | 436765 |
| 1715208000 | 27.61 | 0.62 | 2.30 | 27.08 | 27.62 | 27.0601 | 209787 |
| 1715121600 | 26.99 | 0.17 | 0.63 | 26.9 | 27.075 | 26.79 | 202195 |
| 1715035200 | 26.82 | 0.22 | 0.83 | 26.74 | 27.07 | 26.71 | 289200 |
| 1714776000 | 26.6 | 0.09 | 0.34 | 26.65 | 26.65 | 26.29 | 186248 |
| 1714689600 | 26.51 | 0.42 | 1.61 | 26.26 | 26.52 | 26.2 | 239923 |
| 1714603200 | 26.09 | 0.08 | 0.31 | 25.91 | 26.2 | 25.7 | 305728 |
| 1714516800 | 26.01 | -0.36 | -1.37 | 26.38 | 26.42 | 25.95 | 202383 |
| 1714430400 | 26.37 | 0.22 | 0.84 | 26.22 | 26.37 | 26.02 | 202169 |
| 1714171200 | 26.15 | 0.05 | 0.19 | 26.25 | 26.34 | 25.975 | 147190 |
| 1714084800 | 26.1 | 0.2 | 0.77 | 25.87 | 26.13 | 25.79 | 172480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
