Get the Stockscreener App
27.61
2.30%
+0.62
After Hours:
27.50
-0.11
-0.40%
Flex Lng Ltd Stock (FLNG) Price History
The historical daily chart and data for Flex Lng Ltd stock (FLNG), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2024, is $27.61.
- Flex Lng Ltd all-time high stock price is $38.24, occurred on December 01, 2022.
- The lowest Flex Lng Ltd stock price recorded was $3.40 on March 19, 2020. Since then, Flex Lng Ltd's stock price has risen over 712.06% to $27.61 now.
- The 52-week high stock price for FLNG is $33.33, representing a 20.72% increase from the current share price, occurred on August 09, 2023.
- The 52-week low stock price for FLNG is $24.16, indicating a -12.50% decrease from the current share price, occurred on February 27, 2024.
- The closing price of Flex Lng Ltd (FLNG) stock in the beginning of 2023 was $22.25. The stock closed the year at $32.69, a gain of over 46.92% for the year.
The table below shows more information about FLNG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $27.62 | $27.06 | $0.5599 | 206,061.0 | +2.30% |
| May 07, 2024 | $27.07 | $26.79 | $0.285 | 197,536.0 | +0.63% |
| May 06, 2024 | $27.07 | $26.71 | $0.36 | 285,904.0 | +0.83% |
| May 03, 2024 | $26.65 | $26.29 | $0.36 | 183,456.0 | +0.34% |
| May 02, 2024 | $26.52 | $26.20 | $0.32 | 230,391.0 | +1.61% |
| May 01, 2024 | $26.20 | $25.70 | $0.50 | 301,774.0 | +0.31% |
| Apr 30, 2024 | $26.42 | $25.95 | $0.47 | 196,558.0 | -1.37% |
| Apr 29, 2024 | $26.37 | $26.02 | $0.35 | 196,779.0 | +0.84% |
| Apr 26, 2024 | $26.34 | $25.98 | $0.365 | 145,604.0 | +0.19% |
| Apr 25, 2024 | $26.13 | $25.79 | $0.34 | 168,457.0 | +0.77% |
| Apr 24, 2024 | $25.95 | $25.69 | $0.26 | 163,958.0 | -0.23% |
| Apr 23, 2024 | $26.15 | $25.74 | $0.4099 | 212,199.0 | +0.62% |
| Apr 22, 2024 | $25.89 | $25.58 | $0.315 | 196,351.0 | +0.04% |
| Apr 19, 2024 | $25.84 | $25.34 | $0.50 | 240,492.0 | +1.62% |
| Apr 18, 2024 | $25.63 | $25.31 | $0.3201 | 251,278.0 | -0.51% |
| Apr 17, 2024 | $25.77 | $25.33 | $0.44 | 242,089.0 | +0.79% |
| Apr 16, 2024 | $25.35 | $24.95 | $0.40 | 330,902.0 | +0.52% |
| Apr 15, 2024 | $25.53 | $25.12 | $0.41 | 266,124.0 | -1.02% |
| Apr 12, 2024 | $26.19 | $25.35 | $0.84 | 251,206.0 | -0.90% |
| Apr 11, 2024 | $25.82 | $25.39 | $0.43 | 198,651.0 | +1.38% |
| Apr 10, 2024 | $25.50 | $25.22 | $0.28 | 233,328.0 | -0.94% |
| Apr 09, 2024 | $25.84 | $25.50 | $0.34 | 188,495.0 | -0.16% |
Flex Lng Ltd Stock (FLNG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flex Lng Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLNG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flex Lng Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flex Lng Ltd Stock (FLNG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $27.62 | $25.70 | $1.92 | 1,611,183.0 | +6.15% |
| Apr, 2024 | $26.43 | $24.95 | $1.48 | 4,843,343.0 | +2.28% |
| Mar, 2024 | $25.82 | $24.82 | $1.00 | 5,840,476.0 | +0.75% |
| Feb, 2024 | $30.39 | $24.16 | $6.23 | 10,960,315.0 | -15.78% |
| Jan, 2024 | $31.41 | $29.26 | $2.15 | 6,259,864.0 | +3.13% |
Flex Lng Ltd Stock (FLNG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.24 | $27.85 | $2.39 | 5,688,794.0 | +0.14% |
| Nov, 2023 | $32.23 | $28.76 | $3.47 | 6,737,922.0 | -4.98% |
| Oct, 2023 | $31.37 | $27.76 | $3.61 | 5,512,492.0 | +1.26% |
| Sep, 2023 | $30.82 | $29.75 | $1.07 | 4,011,931.0 | -0.40% |
| Aug, 2023 | $33.33 | $30.25 | $3.08 | 6,078,873.0 | -4.84% |
| Jul, 2023 | $31.94 | $29.89 | $2.05 | 4,280,930.0 | +4.23% |
| Jun, 2023 | $31.57 | $29.20 | $2.37 | 6,563,233.0 | +2.48% |
| May, 2023 | $34.63 | $29.18 | $5.45 | 8,746,931.0 | -13.43% |
| Apr, 2023 | $35.85 | $31.91 | $3.95 | 8,329,088.0 | +2.47% |
| Mar, 2023 | $35.86 | $29.96 | $5.90 | 8,947,244.0 | -3.20% |
| Feb, 2023 | $35.97 | $30.41 | $5.56 | 11,330,265.0 | +11.54% |
| Jan, 2023 | $33.12 | $29.11 | $4.01 | 8,751,948.0 | -4.86% |
Flex Lng Ltd Stock (FLNG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.24 | $32.36 | $5.88 | 9,666,722.0 | -13.10% |
| Nov, 2022 | $37.99 | $31.50 | $6.49 | 16,193,886.0 | +20.38% |
| Oct, 2022 | $34.56 | $28.47 | $6.09 | 10,747,837.0 | -1.33% |
| Sep, 2022 | $35.27 | $28.12 | $7.15 | 13,638,718.0 | -4.23% |
| Aug, 2022 | $36.99 | $29.16 | $7.83 | 11,172,234.0 | +3.80% |
| Jul, 2022 | $32.22 | $24.72 | $7.50 | 7,239,836.0 | +16.32% |
| Jun, 2022 | $33.36 | $23.25 | $10.11 | 21,118,851.0 | +2.13% |
| May, 2022 | $30.29 | $24.42 | $5.87 | 10,216,026.0 | -4.56% |
| Apr, 2022 | $32.77 | $24.77 | $8.00 | 12,447,837.0 | -1.47% |
| Mar, 2022 | $29.34 | $19.75 | $9.59 | 12,624,019.0 | +15.47% |
| Feb, 2022 | $25.41 | $19.67 | $5.74 | 9,875,844.0 | +25.70% |
| Jan, 2022 | $26.26 | $16.65 | $9.61 | 14,615,118.0 | -16.35% |
0.34%
0.52%
Cap:
|
Volume (24h):