-
5 DAY PERFORMANCE
-1.56% -
1 MONTH PERFORMANCE
-1.82% -
3 MONTH PERFORMANCE
-4.18% -
6 MONTH PERFORMANCE
+1.89% -
YEAR-TO-DATE PERFORMANCE
-10.84% -
1 YEAR PERFORMANCE
-14.09%
FLEX LNG Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $26.46 | $25.92 (-2.04%) | $26.46 | $25.89 | 254,772 | $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 |
| 09/03/2024 | $26.34 | $26.12 (-0.84%) | $26.34 | $25.76 | 588,322 | $1.41 B |
| 08/30/2024 | $26.39 | $26.66 (1.02%) | $26.77 | $26.39 | 288,539 | $1.44 B |
| 08/29/2024 | $26.29 | $26.39 (0.38%) | $26.61 | $26.26 | 238,649 | $1.42 B |
| 08/28/2024 | $27.50 | $27.10 (-1.45%) | $27.54 | $27.09 | 330,100 | $1.46 B |
| 08/27/2024 | $27.31 | $27.61 (1.1%) | $27.64 | $27.16 | 225,000 | $1.49 B |
| 08/26/2024 | $27.43 | $27.31 (-0.44%) | $27.77 | $27.31 | 247,600 | $1.47 B |
| 08/23/2024 | $26.73 | $27.33 (2.24%) | $27.36 | $26.65 | 230,100 | $1.47 B |
| 08/22/2024 | $26.85 | $26.62 (-0.86%) | $27.03 | $26.61 | 222,501 | $1.43 B |
| 08/21/2024 | $26.82 | $26.86 (0.15%) | $27.16 | $26.74 | 217,443 | $1.45 B |
| 08/20/2024 | $27.26 | $26.78 (-1.76%) | $27.29 | $26.77 | 240,841 | $1.44 B |
| 08/19/2024 | $27.06 | $27.32 (0.96%) | $27.49 | $26.93 | 255,442 | $1.47 B |
| 08/16/2024 | $26.79 | $27.06 (1.01%) | $27.22 | $26.77 | 311,200 | $1.46 B |
| 08/15/2024 | $26.69 | $26.81 (0.45%) | $26.94 | $26.27 | 445,200 | $1.44 B |
| 08/14/2024 | $27.00 | $25.87 (-4.19%) | $27.00 | $25.75 | 468,234 | $1.39 B |
| 08/13/2024 | $26.18 | $25.95 (-0.88%) | $26.18 | $25.78 | 258,200 | $1.40 B |
| 08/12/2024 | $26.23 | $26.08 (-0.57%) | $26.46 | $26.06 | 180,146 | $1.40 B |
| 08/09/2024 | $25.95 | $26.01 (0.23%) | $26.24 | $25.82 | 141,000 | $1.40 B |
| 08/08/2024 | $25.51 | $25.98 (1.84%) | $25.99 | $25.43 | 126,200 | $1.40 B |
| 08/07/2024 | $26.05 | $25.51 (-2.07%) | $26.05 | $25.44 | 217,795 | $1.37 B |
| 08/06/2024 | $25.00 | $25.23 (0.92%) | $25.55 | $24.99 | 297,300 | $1.36 B |
| 08/05/2024 | $24.90 | $25.02 (0.48%) | $25.18 | $24.32 | 440,343 | $1.34 B |
| 08/02/2024 | $26.14 | $25.69 (-1.72%) | $26.19 | $25.57 | 307,001 | $1.38 B |
| 08/01/2024 | $26.96 | $26.53 (-1.59%) | $27.04 | $26.28 | 242,356 | $1.43 B |
| 07/31/2024 | $26.92 | $26.90 (-0.07%) | $27.22 | $26.90 | 193,320 | $1.45 B |
| 07/30/2024 | $26.64 | $26.83 (0.71%) | $26.93 | $26.64 | 155,600 | $1.44 B |
| 07/29/2024 | $26.84 | $26.64 (-0.75%) | $27.02 | $26.48 | 186,547 | $1.43 B |
| 07/26/2024 | $26.75 | $26.58 (-0.64%) | $26.76 | $26.48 | 193,000 | $1.43 B |
| 07/25/2024 | $26.75 | $26.55 (-0.75%) | $26.95 | $26.52 | 209,134 | $1.43 B |
| 07/24/2024 | $27.40 | $26.74 (-2.41%) | $27.40 | $26.73 | 190,900 | $1.44 B |
| 07/23/2024 | $27.37 | $27.44 (0.26%) | $27.60 | $27.20 | 191,637 | $1.47 B |
| 07/22/2024 | $27.00 | $27.45 (1.67%) | $27.60 | $26.99 | 233,500 | $1.48 B |
| 07/19/2024 | $26.90 | $26.93 (0.11%) | $27.05 | $26.75 | 149,554 | $1.45 B |
| 07/18/2024 | $27.42 | $27.08 (-1.24%) | $27.56 | $26.96 | 190,700 | $1.46 B |
| 07/17/2024 | $27.15 | $27.24 (0.33%) | $27.41 | $27.14 | 216,238 | $1.46 B |
| 07/16/2024 | $26.92 | $27.15 (0.85%) | $27.22 | $26.77 | 212,632 | $1.46 B |
| 07/15/2024 | $26.34 | $26.86 (1.97%) | $27.00 | $26.25 | 236,838 | $1.44 B |
| 07/12/2024 | $26.53 | $26.34 (-0.72%) | $26.62 | $26.31 | 193,500 | $1.42 B |
| 07/11/2024 | $26.59 | $26.40 (-0.71%) | $26.73 | $26.35 | 282,800 | $1.42 B |
| 07/10/2024 | $26.45 | $26.81 (1.36%) | $26.83 | $26.45 | 193,538 | $1.44 B |
| 07/09/2024 | $26.28 | $26.41 (0.49%) | $26.60 | $26.28 | 175,050 | $1.42 B |
| 07/08/2024 | $26.89 | $26.32 (-2.12%) | $26.91 | $26.29 | 275,332 | $1.41 B |
| 07/05/2024 | $27.26 | $27.00 (-0.95%) | $27.26 | $26.76 | 177,600 | $1.45 B |
| 07/03/2024 | $27.27 | $27.37 (0.37%) | $27.50 | $27.24 | 115,300 | $1.47 B |
| 07/02/2024 | $26.93 | $27.09 (0.59%) | $27.23 | $26.68 | 185,229 | $1.46 B |
| 07/01/2024 | $27.25 | $26.99 (-0.95%) | $27.35 | $26.74 | 324,034 | $1.45 B |