Stockscreener 앱 받기
29.57
0.27%
0.10
Flex Lng Ltd 주식 (FLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $29.96 | $28.68 | $1.28 | 829,670.0 | +0.17% |
| 2026-03-04 | $29.52 | $28.71 | $0.81 | 930,673.0 | +0.72% |
| 2026-03-03 | $29.29 | $27.78 | $1.51 | 1,353,102.0 | +3.72% |
| 2026-03-02 | $28.27 | $27.29 | $0.982 | 1,425,030.0 | +3.26% |
| 2026-02-27 | $27.37 | $26.60 | $0.77 | 610,146.0 | -0.51% |
| 2026-02-26 | $27.71 | $27.11 | $0.5987 | 668,791.0 | +0.51% |
| 2026-02-25 | $27.74 | $27.07 | $0.665 | 612,697.0 | -1.16% |
| 2026-02-24 | $28.16 | $27.50 | $0.66 | 658,086.0 | -0.22% |
| 2026-02-23 | $27.78 | $27.30 | $0.48 | 585,204.0 | +0.76% |
| 2026-02-20 | $27.54 | $27.04 | $0.4988 | 624,018.0 | +1.59% |
| 2026-02-19 | $27.40 | $26.89 | $0.51 | 620,173.0 | -0.59% |
| 2026-02-18 | $27.27 | $26.77 | $0.50 | 583,153.0 | +1.11% |
| 2026-02-17 | $27.13 | $26.00 | $1.13 | 722,573.0 | +3.58% |
| 2026-02-13 | $26.11 | $25.53 | $0.58 | 560,847.0 | +1.92% |
| 2026-02-12 | $26.27 | $25.41 | $0.8618 | 802,038.0 | -2.00% |
| 2026-02-11 | $26.65 | $25.75 | $0.90 | 538,548.0 | -1.74% |
| 2026-02-10 | $26.67 | $26.39 | $0.2838 | 325,899.0 | +0.19% |
| 2026-02-09 | $26.71 | $26.35 | $0.3582 | 309,767.0 | +0.19% |
| 2026-02-06 | $26.47 | $26.00 | $0.47 | 399,456.0 | +1.07% |
| 2026-02-05 | $26.58 | $25.88 | $0.70 | 483,480.0 | -0.61% |
| 2026-02-04 | $26.75 | $26.10 | $0.65 | 393,275.0 | -1.83% |
| 2026-02-03 | $26.85 | $26.10 | $0.7482 | 304,235.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $29.96 | $27.29 | $2.67 | 4,538,475.0 | +8.05% |
| 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% |
1.42%
0.67%
자본화:
|
볼륨(24시간):