Stockscreener 앱 받기
25.12
1.72%
-0.44
시간 외 거래:
25.25
0.13
+0.52%
Flex Lng Ltd 주식 (FLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-25 | $23.21 | $22.80 | $0.41 | 224,767.0 | +0.43% |
| 2025-07-24 | $23.18 | $22.95 | $0.2341 | 299,871.0 | -0.65% |
| 2025-07-23 | $23.21 | $22.96 | $0.25 | 126,485.0 | +1.05% |
| 2025-07-22 | $23.09 | $22.62 | $0.47 | 236,414.0 | +0.53% |
| 2025-07-21 | $23.07 | $22.74 | $0.33 | 371,728.0 | -1.17% |
| 2025-07-18 | $23.33 | $22.88 | $0.45 | 477,674.0 | +2.90% |
| 2025-07-17 | $22.48 | $21.98 | $0.50 | 256,177.0 | +1.68% |
| 2025-07-16 | $22.17 | $21.86 | $0.3146 | 247,056.0 | +0.45% |
| 2025-07-15 | $22.51 | $21.97 | $0.54 | 340,789.0 | -2.57% |
| 2025-07-14 | $22.95 | $22.48 | $0.47 | 283,915.0 | -1.70% |
| 2025-07-11 | $22.97 | $22.56 | $0.41 | 460,222.0 | +1.19% |
| 2025-07-10 | $22.81 | $22.42 | $0.39 | 367,220.0 | -0.13% |
| 2025-07-09 | $23.33 | $22.67 | $0.66 | 571,582.0 | -2.45% |
| 2025-07-08 | $23.36 | $23.07 | $0.29 | 248,189.0 | +0.52% |
| 2025-07-07 | $23.25 | $22.59 | $0.66 | 615,416.0 | +2.07% |
| 2025-07-03 | $22.79 | $22.49 | $0.30 | 164,669.0 | +0.80% |
| 2025-07-02 | $22.57 | $21.85 | $0.7196 | 574,580.0 | +2.83% |
| 2025-07-01 | $22.11 | $21.72 | $0.39 | 540,892.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $25.81 | $21.72 | $4.09 | 8,866,066.0 | +14.29% |
| 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% |
1.29%
0.58%
자본화:
|
볼륨(24시간):