Stockscreener 앱 받기
25.38
3.46%
0.83
Flex Lng Ltd 주식 (FLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $25.80 | $25.09 | $0.715 | 432,779.0 | +3.38% |
| 2025-01-08 | $24.63 | $24.02 | $0.6067 | 285,927.0 | +0.70% |
| 2025-01-07 | $24.83 | $24.27 | $0.56 | 325,211.0 | +0.99% |
| 2025-01-06 | $24.68 | $24.09 | $0.5911 | 342,094.0 | +0.00% |
| 2025-01-03 | $24.70 | $24.00 | $0.6991 | 430,059.0 | -0.58% |
| 2025-01-02 | $24.33 | $23.30 | $1.03 | 718,333.0 | +5.84% |
| 2024-12-31 | $23.20 | $22.22 | $0.985 | 471,212.0 | +3.24% |
| 2024-12-30 | $22.55 | $22.02 | $0.53 | 471,837.0 | +1.88% |
| 2024-12-27 | $22.00 | $21.64 | $0.3551 | 328,372.0 | +0.41% |
| 2024-12-26 | $21.96 | $21.52 | $0.44 | 368,908.0 | -0.96% |
| 2024-12-24 | $22.12 | $21.64 | $0.475 | 306,721.0 | +0.09% |
| 2024-12-23 | $21.96 | $21.30 | $0.6555 | 316,978.0 | +2.72% |
| 2024-12-20 | $21.63 | $20.85 | $0.78 | 465,729.0 | +0.95% |
| 2024-12-19 | $21.50 | $21.07 | $0.43 | 410,947.0 | -0.66% |
| 2024-12-18 | $21.89 | $21.22 | $0.67 | 472,140.0 | -0.56% |
| 2024-12-17 | $21.53 | $20.96 | $0.57 | 516,252.0 | +0.19% |
| 2024-12-16 | $21.96 | $20.96 | $1.00 | 907,858.0 | -4.22% |
| 2024-12-13 | $22.35 | $21.92 | $0.43 | 279,347.0 | +0.09% |
| 2024-12-12 | $22.41 | $21.81 | $0.6018 | 349,984.0 | +1.14% |
| 2024-12-11 | $22.89 | $22.02 | $0.865 | 425,146.0 | -3.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $25.80 | $23.30 | $2.50 | 2,534,403.0 | +10.64% |
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% |
Flex Lng Ltd 주식 (FLNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.24 | $27.85 | $2.39 | 5,688,794.0 | +0.14% |
| 2023-11 | $32.23 | $28.76 | $3.47 | 6,737,922.0 | -4.98% |
| 2023-10 | $31.37 | $27.76 | $3.61 | 5,512,492.0 | +1.26% |
| 2023-09 | $30.82 | $29.75 | $1.07 | 4,011,931.0 | -0.40% |
| 2023-08 | $33.33 | $30.25 | $3.08 | 6,078,873.0 | -4.84% |
| 2023-07 | $31.94 | $29.89 | $2.05 | 4,280,930.0 | +4.23% |
| 2023-06 | $31.57 | $29.20 | $2.37 | 6,563,233.0 | +2.48% |
| 2023-05 | $34.63 | $29.18 | $5.45 | 8,746,931.0 | -13.43% |
| 2023-04 | $35.85 | $31.91 | $3.95 | 8,329,088.0 | +2.47% |
| 2023-03 | $35.86 | $29.96 | $5.90 | 8,947,244.0 | -3.20% |
| 2023-02 | $35.97 | $30.41 | $5.56 | 11,330,265.0 | +11.54% |
| 2023-01 | $33.12 | $29.11 | $4.01 | 8,751,948.0 | -4.86% |
0.55%
2.68%
자본화:
|
볼륨(24시간):