-
5 DAY PERFORMANCE
-1.62% -
1 MONTH PERFORMANCE
+3.17% -
3 MONTH PERFORMANCE
-8.44% -
6 MONTH PERFORMANCE
-16.67% -
YEAR-TO-DATE PERFORMANCE
-18.27% -
1 YEAR PERFORMANCE
-18.05%
FLEX LNG Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $23.75 | $23.72 (-0.13%) | $24.04 | $23.68 | 397,979 | $1.28 B |
| 12/02/2024 | $23.95 | $23.55 (-1.67%) | $23.95 | $23.54 | 468,710 | $1.27 B |
| 11/29/2024 | $24.01 | $24.14 (0.54%) | $24.22 | $23.82 | 220,200 | $1.30 B |
| 11/27/2024 | $24.55 | $24.01 (-2.2%) | $24.62 | $23.87 | 579,269 | $1.29 B |
| 11/26/2024 | $25.94 | $25.75 (-0.73%) | $26.21 | $25.71 | 422,627 | $1.39 B |
| 11/25/2024 | $26.32 | $26.15 (-0.65%) | $26.49 | $25.90 | 419,000 | $1.41 B |
| 11/22/2024 | $26.10 | $26.34 (0.92%) | $26.42 | $26.01 | 272,645 | $1.42 B |
| 11/21/2024 | $26.20 | $26.18 (-0.08%) | $26.36 | $25.82 | 384,900 | $1.41 B |
| 11/20/2024 | $26.55 | $26.50 (-0.19%) | $26.55 | $26.20 | 354,543 | $1.43 B |
| 11/19/2024 | $25.95 | $26.42 (1.81%) | $26.46 | $25.90 | 260,300 | $1.42 B |
| 11/18/2024 | $25.30 | $25.94 (2.53%) | $26.12 | $25.27 | 417,010 | $1.40 B |
| 11/15/2024 | $25.67 | $25.30 (-1.44%) | $25.74 | $25.22 | 325,090 | $1.36 B |
| 11/14/2024 | $25.81 | $25.57 (-0.93%) | $26.06 | $25.52 | 426,122 | $1.38 B |
| 11/13/2024 | $24.84 | $25.65 (3.26%) | $26.03 | $24.79 | 652,710 | $1.38 B |
| 11/12/2024 | $23.64 | $24.82 (4.99%) | $25.25 | $23.61 | 766,500 | $1.34 B |
| 11/11/2024 | $23.80 | $23.93 (0.55%) | $24.09 | $23.59 | 373,977 | $1.29 B |
| 11/08/2024 | $24.00 | $23.82 (-0.75%) | $24.08 | $23.60 | 288,000 | $1.28 B |
| 11/07/2024 | $24.24 | $24.14 (-0.41%) | $24.59 | $24.04 | 313,349 | $1.30 B |
| 11/06/2024 | $23.00 | $23.80 (3.48%) | $23.84 | $23.00 | 507,340 | $1.28 B |
| 11/05/2024 | $23.23 | $23.11 (-0.52%) | $23.36 | $22.80 | 527,900 | $1.24 B |
| 11/04/2024 | $24.23 | $23.02 (-4.99%) | $24.23 | $23.02 | 673,821 | $1.24 B |
| 11/01/2024 | $24.50 | $24.24 (-1.06%) | $24.61 | $24.20 | 217,029 | $1.31 B |
| 10/31/2024 | $24.20 | $24.50 (1.24%) | $24.66 | $24.20 | 232,300 | $1.32 B |
| 10/30/2024 | $24.20 | $24.26 (0.25%) | $24.42 | $24.17 | 308,900 | $1.31 B |
| 10/29/2024 | $24.60 | $24.38 (-0.89%) | $24.72 | $24.23 | 303,527 | $1.31 B |
| 10/28/2024 | $24.56 | $24.66 (0.41%) | $24.78 | $24.39 | 242,731 | $1.33 B |
| 10/25/2024 | $24.57 | $24.56 (-0.04%) | $24.80 | $24.40 | 247,000 | $1.32 B |
| 10/24/2024 | $24.30 | $24.54 (0.99%) | $24.62 | $24.27 | 326,383 | $1.32 B |
| 10/23/2024 | $24.92 | $24.55 (-1.48%) | $24.92 | $24.45 | 463,600 | $1.32 B |
| 10/22/2024 | $25.15 | $25.05 (-0.4%) | $25.29 | $25.00 | 243,631 | $1.35 B |
| 10/21/2024 | $25.56 | $25.22 (-1.33%) | $25.72 | $25.20 | 211,348 | $1.36 B |
| 10/18/2024 | $25.51 | $25.52 (0.04%) | $25.60 | $25.36 | 154,810 | $1.37 B |
| 10/17/2024 | $25.60 | $25.45 (-0.59%) | $25.67 | $25.25 | 223,100 | $1.37 B |
| 10/16/2024 | $25.46 | $25.74 (1.1%) | $25.76 | $25.40 | 208,449 | $1.39 B |
| 10/15/2024 | $25.60 | $25.27 (-1.29%) | $25.60 | $25.26 | 343,512 | $1.36 B |
| 10/14/2024 | $25.89 | $25.90 (0.04%) | $26.00 | $25.69 | 179,572 | $1.39 B |
| 10/11/2024 | $26.12 | $25.96 (-0.61%) | $26.14 | $25.87 | 155,100 | $1.40 B |
| 10/10/2024 | $26.02 | $26.15 (0.5%) | $26.17 | $25.95 | 110,858 | $1.41 B |
| 10/09/2024 | $26.42 | $26.16 (-0.98%) | $26.46 | $25.87 | 171,440 | $1.41 B |
| 10/08/2024 | $26.78 | $26.62 (-0.6%) | $26.79 | $26.35 | 169,800 | $1.43 B |
| 10/07/2024 | $26.59 | $26.93 (1.28%) | $26.96 | $26.54 | 260,851 | $1.45 B |
| 10/04/2024 | $26.41 | $26.41 (0%) | $26.58 | $26.18 | 186,856 | $1.42 B |
| 10/03/2024 | $26.00 | $26.27 (1.04%) | $26.33 | $25.93 | 231,100 | $1.41 B |
| 10/02/2024 | $25.94 | $25.92 (-0.08%) | $26.24 | $25.82 | 219,298 | $1.40 B |
| 10/01/2024 | $25.46 | $25.54 (0.31%) | $25.73 | $25.16 | 242,659 | $1.38 B |
| 09/30/2024 | $25.89 | $25.44 (-1.74%) | $25.89 | $25.35 | 301,820 | $1.37 B |
| 09/27/2024 | $26.46 | $25.92 (-2.04%) | $26.46 | $25.89 | 255,002 | $1.40 B |
| 09/26/2024 | $25.92 | $26.53 (2.35%) | $26.58 | $25.92 | 330,200 | $1.43 B |
| 09/25/2024 | $26.14 | $25.81 (-1.26%) | $26.19 | $25.73 | 190,263 | $1.39 B |
| 09/24/2024 | $26.38 | $26.32 (-0.23%) | $26.67 | $26.30 | 156,100 | $1.42 B |
| 09/23/2024 | $26.14 | $26.02 (-0.46%) | $26.45 | $25.95 | 293,200 | $1.40 B |
| 09/20/2024 | $26.62 | $26.14 (-1.8%) | $26.62 | $26.07 | 400,815 | $1.41 B |
| 09/19/2024 | $26.90 | $26.91 (0.04%) | $26.92 | $26.66 | 300,511 | $1.45 B |
| 09/18/2024 | $26.70 | $26.44 (-0.97%) | $26.81 | $26.37 | 307,200 | $1.42 B |
| 09/17/2024 | $26.66 | $26.60 (-0.23%) | $26.79 | $26.45 | 230,300 | $1.43 B |
| 09/16/2024 | $26.40 | $26.54 (0.53%) | $26.58 | $26.23 | 178,834 | $1.43 B |
| 09/13/2024 | $26.11 | $26.22 (0.42%) | $26.42 | $26.11 | 177,400 | $1.41 B |
| 09/12/2024 | $25.66 | $25.91 (0.97%) | $26.05 | $25.57 | 195,000 | $1.40 B |
| 09/11/2024 | $25.04 | $25.42 (1.52%) | $25.47 | $25.02 | 190,633 | $1.37 B |
| 09/10/2024 | $25.11 | $25.10 (-0.04%) | $25.13 | $24.88 | 356,706 | $1.35 B |
| 09/09/2024 | $25.10 | $25.26 (0.64%) | $25.40 | $25.06 | 263,053 | $1.36 B |
| 09/06/2024 | $25.55 | $25.23 (-1.25%) | $25.56 | $25.03 | 255,900 | $1.36 B |
| 09/05/2024 | $25.91 | $25.48 (-1.66%) | $25.96 | $25.48 | 225,247 | $1.37 B |
| 09/04/2024 | $25.85 | $25.94 (0.35%) | $26.18 | $25.85 | 284,927 | $1.40 B |