Stockscreener 앱 받기
32.76
1.99%
0.63
Flex Lng Ltd 주식 (FLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $32.88 | $31.88 | $1.00 | 160,332.0 | +1.98% |
| 2026-05-15 | $32.19 | $31.70 | $0.49 | 346,374.0 | +0.88% |
| 2026-05-14 | $32.06 | $30.60 | $1.46 | 535,385.0 | +0.57% |
| 2026-05-13 | $32.85 | $30.75 | $2.10 | 954,501.0 | -3.83% |
| 2026-05-12 | $33.02 | $32.44 | $0.58 | 475,139.0 | +0.67% |
| 2026-05-11 | $32.95 | $32.27 | $0.68 | 423,560.0 | -0.03% |
| 2026-05-08 | $33.00 | $32.17 | $0.8316 | 414,792.0 | +1.49% |
| 2026-05-07 | $32.40 | $31.54 | $0.86 | 412,636.0 | +0.94% |
| 2026-05-06 | $32.69 | $31.51 | $1.18 | 639,085.0 | -4.00% |
| 2026-05-05 | $33.40 | $32.38 | $1.02 | 447,236.0 | +2.53% |
| 2026-05-04 | $32.72 | $32.18 | $0.54 | 380,402.0 | +0.40% |
| 2026-05-01 | $32.40 | $31.74 | $0.6579 | 311,473.0 | -0.34% |
| 2026-04-30 | $32.55 | $31.70 | $0.85 | 374,902.0 | +1.60% |
| 2026-04-29 | $32.19 | $31.70 | $0.4899 | 377,586.0 | +0.79% |
| 2026-04-28 | $31.94 | $31.42 | $0.52 | 382,976.0 | +0.80% |
| 2026-04-27 | $31.50 | $30.70 | $0.80 | 405,569.0 | +1.42% |
| 2026-04-24 | $31.06 | $30.66 | $0.40 | 381,643.0 | -0.23% |
| 2026-04-23 | $31.41 | $31.01 | $0.40 | 231,980.0 | -0.26% |
| 2026-04-22 | $31.29 | $30.67 | $0.6199 | 278,071.0 | +0.32% |
| 2026-04-21 | $31.59 | $30.96 | $0.63 | 293,023.0 | -0.83% |
| 2026-04-20 | $31.45 | $30.48 | $0.97 | 379,602.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $33.40 | $30.60 | $2.80 | 5,500,915.0 | +1.03% |
| 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% |
1.96%
0.14%
자본화:
|
볼륨(24시간):