FLEX LNG Ltd (FLNG)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 4.09906063194 | 23.42 | 24.83 | 23.3 | 460907 | 24.23810258 | CS |
| 4 | 1.58 | 6.9298245614 | 22.8 | 24.83 | 20.85 | 445754 | 22.33660407 | CS |
| 12 | -1.08 | -4.24194815397 | 25.46 | 26.55 | 20.85 | 404732 | 23.65182072 | CS |
| 26 | -2.51 | -9.33432502789 | 26.89 | 27.77 | 20.85 | 315814 | 24.79131232 | CS |
| 52 | -6.72 | -21.6077170418 | 31.1 | 31.1 | 20.85 | 316116 | 25.89242053 | CS |
| 156 | 2.42 | 11.0200364299 | 21.96 | 38.2432 | 16.65 | 419725 | 28.96778894 | CS |
| 260 | 14.18 | 139.019607843 | 10.2 | 38.2432 | 3.4 | 274744 | 27.64885463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 24.38 | 0.24 | 0.99 | 24.47 | 24.83 | 24.27 | 330648 |
| 1736206800 | 24.14 | 0 | 0.00 | 24.4 | 24.6811 | 24.09 | 347858 |
| 1735947600 | 24.14 | -0.14 | -0.58 | 24.51 | 24.7 | 24.0009 | 440057 |
| 1735861200 | 24.28 | 1.34 | 5.84 | 23.42 | 24.33 | 23.3 | 725066 |
| 1735688400 | 22.94 | 0.72 | 3.24 | 22.22 | 23.205 | 22.22 | 476858 |
| 1735602000 | 22.22 | 0.41 | 1.88 | 22.05 | 22.55 | 22.02 | 477077 |
| 1735342800 | 21.81 | 0.09 | 0.41 | 21.9 | 22 | 21.6449 | 333939 |
| 1735256400 | 21.72 | -0.21 | -0.96 | 21.92 | 21.96 | 21.52 | 370631 |
| 1735077840 | 21.93 | 0.02 | 0.09 | 22 | 22.12 | 21.645 | 306721 |
| 1734997200 | 21.91 | 0.58 | 2.72 | 21.33 | 21.9555 | 21.3 | 317751 |
| 1734738000 | 21.33 | 0.2 | 0.95 | 20.92 | 21.63 | 20.85 | 477684 |
| 1734651600 | 21.13 | -0.14 | -0.66 | 21.37 | 21.5 | 21.07 | 416086 |
| 1734565200 | 21.27 | -0.12 | -0.56 | 21.48 | 21.89 | 21.22 | 482997 |
| 1734478800 | 21.39 | 0.04 | 0.19 | 21.11 | 21.53 | 20.96 | 525670 |
| 1734392400 | 21.35 | -0.94 | -4.22 | 21.96 | 21.96 | 20.96 | 913853 |
| 1734133200 | 22.29 | 0.02 | 0.09 | 22.27 | 22.35 | 21.92 | 283324 |
| 1734046800 | 22.27 | 0.25 | 1.14 | 22 | 22.41 | 21.8082 | 359237 |
| 1733960400 | 22.02 | -0.82 | -3.59 | 22.8 | 22.885 | 22.02 | 438116 |
| 1733874000 | 22.84 | 0.45 | 2.01 | 22.36 | 23.07 | 22.32 | 362715 |
| 1733787600 | 22.39 | 0.46 | 2.10 | 22 | 22.6799 | 21.8 | 469718 |
| 1733528400 | 21.93 | -0.71 | -3.14 | 22.64 | 22.69 | 21.39 | 801120 |
| 1733442000 | 22.64 | -0.87 | -3.70 | 23.37 | 23.5857 | 22.5723 | 653446 |
| 1733355600 | 23.51 | -0.21 | -0.89 | 23.75 | 24.03 | 23.46 | 360136 |
| 1733269200 | 23.72 | 0.17 | 0.72 | 23.75 | 24.04 | 23.68 | 398089 |
| 1733182800 | 23.55 | -0.59 | -2.44 | 23.95 | 23.95 | 23.54 | 467707 |
| 1732917840 | 24.14 | 0.13 | 0.54 | 24.03 | 24.22 | 23.82 | 220172 |
| 1732750800 | 24.01 | -1.74 | -6.76 | 24.55 | 24.62 | 23.87 | 579244 |
| 1732664400 | 25.75 | -0.4 | -1.53 | 25.94 | 26.2091 | 25.71 | 422427 |
| 1732578000 | 26.15 | -0.19 | -0.72 | 26.32 | 26.49 | 25.9 | 415173 |
| 1732318800 | 26.34 | 0.16 | 0.61 | 26.08 | 26.42 | 26.01 | 272586 |
| 1732232400 | 26.18 | -0.32 | -1.21 | 26.2 | 26.36 | 25.8201 | 384868 |
| 1732146000 | 26.5 | 0.08 | 0.30 | 26.55 | 26.55 | 26.195 | 354533 |
| 1732059600 | 26.42 | 0.48 | 1.85 | 25.95 | 26.46 | 25.9 | 260289 |
| 1731973200 | 25.94 | 0.64 | 2.53 | 25.3 | 26.1217 | 25.27 | 417010 |
| 1731714000 | 25.3 | -0.27 | -1.06 | 25.67 | 25.74 | 25.22 | 325073 |
| 1731627600 | 25.57 | -0.08 | -0.31 | 25.81 | 26.0599 | 25.52 | 426118 |
| 1731541200 | 25.65 | 0.83 | 3.34 | 24.84 | 26.03 | 24.7898 | 652701 |
| 1731454800 | 24.82 | 0.89 | 3.72 | 23.64 | 25.25 | 23.605 | 766483 |
| 1731368400 | 23.93 | 0.11 | 0.46 | 23.8 | 24.09 | 23.59 | 373887 |
| 1731109200 | 23.82 | -0.32 | -1.33 | 24.05 | 24.08 | 23.595 | 287976 |
| 1731022800 | 24.14 | 0.34 | 1.43 | 24.24 | 24.5899 | 24.035 | 313042 |
| 1730936400 | 23.8 | 0.69 | 2.99 | 23 | 23.84 | 23 | 477738 |
| 1730850000 | 23.11 | 0.09 | 0.39 | 23.23 | 23.36 | 22.795 | 527853 |
| 1730763600 | 23.02 | -1.22 | -5.03 | 24.23 | 24.23 | 23.02 | 673752 |
| 1730500800 | 24.24 | -0.26 | -1.06 | 24.5 | 24.6119 | 24.2 | 217029 |
| 1730414400 | 24.5 | 0.24 | 0.99 | 24.2 | 24.66 | 24.2 | 231897 |
| 1730328000 | 24.26 | -0.12 | -0.49 | 24.2 | 24.415 | 24.17 | 308865 |
| 1730241600 | 24.38 | -0.28 | -1.14 | 24.6 | 24.72 | 24.23 | 303516 |
| 1730155200 | 24.66 | 0.1 | 0.41 | 24.56 | 24.78 | 24.39 | 242731 |
| 1729896000 | 24.56 | 0.02 | 0.08 | 24.57 | 24.8033 | 24.4 | 246973 |
| 1729809600 | 24.54 | -0.01 | -0.04 | 24.3 | 24.62 | 24.27 | 326363 |
| 1729723200 | 24.55 | -0.5 | -2.00 | 24.92 | 24.92 | 24.445 | 463581 |
| 1729636800 | 25.05 | -0.17 | -0.67 | 25.15 | 25.29 | 25 | 243626 |
| 1729550400 | 25.22 | -0.3 | -1.18 | 25.56 | 25.72 | 25.2 | 211348 |
| 1729291200 | 25.52 | 0.07 | 0.28 | 25.51 | 25.6 | 25.356 | 154810 |
| 1729204800 | 25.45 | -0.29 | -1.13 | 25.6 | 25.665 | 25.25 | 223086 |
| 1729118400 | 25.74 | 0.47 | 1.86 | 25.46 | 25.7599 | 25.3978 | 208449 |
| 1729032000 | 25.27 | -0.63 | -2.43 | 25.6 | 25.6 | 25.26 | 343502 |
| 1728945600 | 25.9 | -0.06 | -0.23 | 25.89 | 26 | 25.69 | 179367 |
| 1728686400 | 25.96 | -0.19 | -0.73 | 26.15 | 26.15 | 25.87 | 155074 |
| 1728600000 | 26.15 | -0.01 | -0.04 | 26.02 | 26.17 | 25.9476 | 110848 |
| 1728513600 | 26.16 | -0.46 | -1.73 | 26.5 | 26.515 | 25.87 | 169351 |
| 1728427200 | 26.62 | -0.31 | -1.15 | 26.78 | 26.8 | 26.35 | 169796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
