Stockscreener 앱 받기
30.67
1.98%
-0.62
시간 외 거래:
30.67
Flex Lng Ltd 주식 (FLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $31.30 | $30.49 | $0.8053 | 271,855.0 | -1.98% |
| 2026-07-16 | $31.69 | $30.76 | $0.93 | 395,303.0 | +1.10% |
| 2026-07-15 | $31.07 | $30.39 | $0.68 | 246,495.0 | +0.45% |
| 2026-07-14 | $31.09 | $30.23 | $0.86 | 421,685.0 | +2.22% |
| 2026-07-13 | $30.59 | $30.06 | $0.53 | 301,310.0 | +0.43% |
| 2026-07-10 | $30.13 | $29.29 | $0.84 | 353,884.0 | +2.88% |
| 2026-07-09 | $30.84 | $28.88 | $1.96 | 592,927.0 | -6.08% |
| 2026-07-08 | $31.14 | $30.44 | $0.70 | 370,220.0 | +2.27% |
| 2026-07-07 | $30.66 | $30.01 | $0.6549 | 332,212.0 | +1.54% |
| 2026-07-06 | $30.43 | $29.32 | $1.11 | 312,212.0 | +2.12% |
| 2026-07-02 | $29.53 | $28.70 | $0.83 | 364,501.0 | +2.34% |
| 2026-07-01 | $28.89 | $28.00 | $0.89 | 402,541.0 | +2.00% |
| 2026-06-30 | $29.10 | $27.78 | $1.32 | 909,749.0 | -4.20% |
| 2026-06-29 | $29.74 | $29.08 | $0.66 | 476,115.0 | -0.64% |
| 2026-06-26 | $29.83 | $28.85 | $0.98 | 1,117,693.0 | -1.60% |
| 2026-06-25 | $30.48 | $29.78 | $0.6996 | 309,388.0 | -1.64% |
| 2026-06-24 | $30.90 | $30.36 | $0.54 | 279,772.0 | -1.39% |
| 2026-06-23 | $30.94 | $30.07 | $0.8699 | 293,147.0 | +1.75% |
| 2026-06-22 | $30.49 | $29.75 | $0.74 | 400,834.0 | +2.08% |
| 2026-06-18 | $29.99 | $29.34 | $0.65 | 548,162.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $31.69 | $28.00 | $3.69 | 4,637,000.0 | +9.30% |
| 2026-06 | $31.33 | $27.78 | $3.55 | 9,686,381.0 | -5.74% |
| 2026-05 | $33.40 | $29.25 | $4.15 | 10,213,186.0 | -8.20% |
| 2026-04 | $32.55 | $28.76 | $3.79 | 9,117,254.0 | +9.16% |
| 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% |
1.39%
0.19%
자본화:
|
볼륨(24시간):