Get the Stockscreener App
24.14
0.54%
0.13
After Hours:
24.19
0.05
+0.21%
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 November 29, 2024, is $24.14.
- 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 610.00% to $24.14 now.
- The 52-week high stock price for FLNG is $31.41, representing a 30.12% increase from the current share price, occurred on January 05, 2024.
- The 52-week low stock price for FLNG is $22.80, indicating a -5.57% decrease from the current share price, occurred on November 05, 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $24.22 | $23.82 | $0.40 | 219,911.0 | +0.54% |
| Nov 27, 2024 | $24.62 | $23.87 | $0.75 | 573,683.0 | -6.76% |
| Nov 26, 2024 | $26.21 | $25.71 | $0.4991 | 420,173.0 | -1.53% |
| Nov 25, 2024 | $26.49 | $25.90 | $0.59 | 413,368.0 | -0.72% |
| Nov 22, 2024 | $26.42 | $26.01 | $0.41 | 269,675.0 | +0.61% |
| Nov 21, 2024 | $26.36 | $25.82 | $0.5399 | 382,161.0 | -1.21% |
| Nov 20, 2024 | $26.55 | $26.20 | $0.355 | 350,726.0 | +0.30% |
| Nov 19, 2024 | $26.46 | $25.90 | $0.56 | 257,254.0 | +1.85% |
| Nov 18, 2024 | $26.12 | $25.27 | $0.8517 | 413,692.0 | +2.53% |
| Nov 15, 2024 | $25.74 | $25.22 | $0.52 | 319,736.0 | -1.06% |
| Nov 14, 2024 | $26.06 | $25.52 | $0.5399 | 418,825.0 | -0.31% |
| Nov 13, 2024 | $26.03 | $24.79 | $1.24 | 649,734.0 | +3.34% |
| Nov 12, 2024 | $25.25 | $23.61 | $1.64 | 757,554.0 | +3.72% |
| Nov 11, 2024 | $24.09 | $23.59 | $0.50 | 371,942.0 | +0.46% |
| Nov 08, 2024 | $24.08 | $23.59 | $0.485 | 284,775.0 | -1.33% |
| Nov 07, 2024 | $24.59 | $24.04 | $0.5549 | 305,469.0 | +1.43% |
| Nov 06, 2024 | $23.84 | $23.00 | $0.84 | 492,474.0 | +2.99% |
| Nov 05, 2024 | $23.36 | $22.80 | $0.565 | 519,743.0 | +0.39% |
| Nov 04, 2024 | $24.23 | $23.02 | $1.21 | 667,676.0 | -5.03% |
| Nov 01, 2024 | $24.61 | $24.20 | $0.4119 | 212,087.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $26.55 | $22.80 | $3.75 | 8,520,569.0 | -1.47% |
| Oct, 2024 | $26.96 | $24.17 | $2.79 | 5,397,871.0 | -3.69% |
| Sep, 2024 | $26.92 | $24.88 | $2.04 | 5,401,628.0 | -4.58% |
| Aug, 2024 | $27.77 | $24.32 | $3.45 | 5,883,452.0 | -0.89% |
| Jul, 2024 | $27.60 | $26.25 | $1.35 | 4,394,366.0 | -0.52% |
| Jun, 2024 | $28.90 | $25.59 | $3.30 | 5,702,594.0 | -5.92% |
| May, 2024 | $30.48 | $25.70 | $4.78 | 6,553,326.0 | +10.50% |
| 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% |
1.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):