Stockscreener 앱 받기
30.80
0.26%
-0.08
시장 영업 전:
30.95
0.15
+0.49%
Flex Lng Ltd 주식 (FLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $31.38 | $30.59 | $0.7949 | 608,923.0 | -0.26% |
| 2026-04-14 | $31.06 | $30.23 | $0.83 | 1,155,303.0 | +4.18% |
| 2026-04-13 | $30.18 | $29.55 | $0.63 | 374,258.0 | +1.37% |
| 2026-04-10 | $29.46 | $28.76 | $0.6993 | 395,896.0 | -0.54% |
| 2026-04-09 | $30.40 | $29.35 | $1.05 | 386,990.0 | -2.55% |
| 2026-04-08 | $30.25 | $29.00 | $1.25 | 440,432.0 | +0.57% |
| 2026-04-07 | $31.11 | $29.98 | $1.12 | 396,588.0 | -1.86% |
| 2026-04-06 | $30.63 | $30.10 | $0.53 | 341,508.0 | +0.33% |
| 2026-04-02 | $30.55 | $29.61 | $0.945 | 486,546.0 | +3.99% |
| 2026-04-01 | $29.50 | $28.92 | $0.575 | 468,928.0 | -1.38% |
| 2026-03-31 | $30.39 | $29.49 | $0.8999 | 431,875.0 | -0.24% |
| 2026-03-30 | $30.56 | $29.41 | $1.15 | 413,222.0 | -1.36% |
| 2026-03-27 | $30.40 | $29.84 | $0.5599 | 489,526.0 | -0.07% |
| 2026-03-26 | $30.94 | $30.10 | $0.84 | 409,357.0 | -0.17% |
| 2026-03-25 | $30.79 | $29.93 | $0.8552 | 583,875.0 | -2.04% |
| 2026-03-24 | $31.50 | $30.60 | $0.90 | 677,075.0 | +1.71% |
| 2026-03-23 | $30.54 | $29.16 | $1.38 | 641,358.0 | +0.96% |
| 2026-03-20 | $31.59 | $29.92 | $1.67 | 1,320,843.0 | -4.72% |
| 2026-03-19 | $31.99 | $30.22 | $1.77 | 1,677,782.0 | +4.95% |
| 2026-03-18 | $30.30 | $29.20 | $1.11 | 741,930.0 | +3.12% |
| 2026-03-17 | $29.47 | $29.00 | $0.47 | 381,860.0 | +0.00% |
Flex Lng Ltd 주식 (FLNG) 연도별 가격 이력
이 심층 분석에서는 Flex Lng Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flex Lng Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flex Lng Ltd 주식 (FLNG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $31.38 | $28.76 | $2.62 | 5,664,295.0 | +3.67% |
| 2026-03 | $31.99 | $27.29 | $4.70 | 19,051,667.0 | +8.75% |
| 2026-02 | $28.16 | $25.41 | $2.75 | 10,174,980.0 | +2.32% |
| 2026-01 | $27.46 | $24.34 | $3.12 | 6,699,073.0 | +7.01% |
Flex Lng Ltd 주식 (FLNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.30 | $24.14 | $2.16 | 7,747,438.0 | -2.76% |
| 2025-11 | $27.03 | $24.80 | $2.23 | 8,514,177.0 | -2.31% |
| 2025-10 | $26.19 | $24.00 | $2.19 | 6,972,438.0 | +3.06% |
| 2025-09 | $27.15 | $24.55 | $2.60 | 11,146,930.0 | -7.52% |
| 2025-08 | $27.67 | $24.62 | $3.05 | 9,498,183.0 | +8.70% |
| 2025-07 | $25.81 | $21.72 | $4.09 | 8,801,895.0 | +14.06% |
| 2025-06 | $25.15 | $21.80 | $3.35 | 8,829,785.0 | -8.03% |
| 2025-05 | $25.21 | $22.24 | $2.97 | 6,585,166.0 | +1.31% |
| 2025-04 | $24.12 | $19.46 | $4.66 | 9,055,840.0 | +2.61% |
| 2025-03 | $23.36 | $21.13 | $2.23 | 9,014,648.0 | +4.50% |
| 2025-02 | $26.38 | $21.75 | $4.63 | 11,342,832.0 | -13.76% |
| 2025-01 | $26.50 | $23.30 | $3.20 | 8,388,557.0 | +11.20% |
Flex Lng Ltd 주식 (FLNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.04 | $20.85 | $3.19 | 9,099,471.0 | -7.95% |
| 2024-11 | $26.55 | $22.80 | $3.75 | 8,300,658.0 | -1.47% |
| 2024-10 | $26.96 | $24.17 | $2.79 | 5,397,871.0 | -3.69% |
| 2024-09 | $26.92 | $24.88 | $2.04 | 5,401,628.0 | -4.58% |
| 2024-08 | $27.77 | $24.32 | $3.45 | 5,883,452.0 | -0.89% |
| 2024-07 | $27.60 | $26.25 | $1.35 | 4,394,366.0 | -0.52% |
| 2024-06 | $28.90 | $25.59 | $3.30 | 5,702,594.0 | -5.92% |
| 2024-05 | $30.48 | $25.70 | $4.78 | 6,553,326.0 | +10.50% |
| 2024-04 | $26.43 | $24.95 | $1.48 | 4,843,343.0 | +2.28% |
| 2024-03 | $25.82 | $24.82 | $1.00 | 5,840,476.0 | +0.75% |
| 2024-02 | $30.39 | $24.16 | $6.23 | 10,960,315.0 | -15.78% |
| 2024-01 | $31.41 | $29.26 | $2.15 | 6,259,864.0 | +3.13% |
0.22%
자본화:
|
볼륨(24시간):