Stockscreener 앱 받기
26.79
0.71%
0.19
시간 외 거래:
26.75
-0.04
-0.15%
Flex Lng Ltd 주식 (FLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $26.95 | $26.51 | $0.44 | 469,053.0 | +0.71% |
| 2025-08-21 | $26.82 | $25.81 | $1.01 | 706,759.0 | +2.98% |
| 2025-08-20 | $25.95 | $24.86 | $1.09 | 617,959.0 | +3.53% |
| 2025-08-19 | $25.20 | $24.84 | $0.3608 | 330,481.0 | -1.42% |
| 2025-08-18 | $25.49 | $24.98 | $0.51 | 317,838.0 | +1.04% |
| 2025-08-15 | $25.21 | $24.91 | $0.3009 | 270,466.0 | -0.71% |
| 2025-08-14 | $25.39 | $25.03 | $0.36 | 384,312.0 | -1.56% |
| 2025-08-13 | $25.63 | $25.17 | $0.46 | 582,746.0 | +1.14% |
| 2025-08-12 | $25.46 | $25.00 | $0.46 | 265,539.0 | +0.32% |
| 2025-08-11 | $25.46 | $25.11 | $0.35 | 239,460.0 | -0.55% |
| 2025-08-08 | $25.64 | $25.16 | $0.475 | 347,418.0 | +0.08% |
| 2025-08-07 | $25.70 | $24.95 | $0.75 | 912,642.0 | +0.08% |
| 2025-08-06 | $25.74 | $25.33 | $0.41 | 344,223.0 | -0.74% |
| 2025-08-05 | $25.69 | $24.80 | $0.89 | 401,459.0 | +0.75% |
| 2025-08-04 | $25.73 | $25.07 | $0.66 | 607,659.0 | +1.48% |
| 2025-08-01 | $25.22 | $24.62 | $0.6011 | 326,424.0 | -0.32% |
| 2025-07-31 | $25.28 | $24.87 | $0.4067 | 397,708.0 | -0.20% |
| 2025-07-30 | $25.55 | $24.97 | $0.5799 | 461,879.0 | -1.72% |
| 2025-07-29 | $25.81 | $24.67 | $1.14 | 1,073,863.0 | +5.75% |
| 2025-07-28 | $24.17 | $23.66 | $0.51 | 460,799.0 | +4.45% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.95 | $24.62 | $2.33 | 7,593,491.0 | +6.86% |
| 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% |
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% |
0.72%
1.27%
자본화:
|
볼륨(24시간):