FLEX LNG

FLNG
🏛️ usa →
25.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.11 23.54 23.09 23.49 0.1M
2021-12-30 22.37 23.02 22.32 22.97 0.1M
2021-12-29 22.11 22.80 22.11 22.68 0.1M
2021-12-28 22.71 22.71 22.11 22.22 0.1M
2021-12-27 22.76 23.24 22.45 22.88 0.1M
2021-12-23 21.84 23.07 21.84 22.76 0.2M
2021-12-22 21.37 22.02 21.20 21.99 0.1M
2021-12-21 20.85 21.79 20.81 21.56 0.1M
2021-12-20 20.72 21.47 20.61 21.42 0.1M
2021-12-17 20.71 21.39 20.62 20.69 0.1M
2021-12-16 20.94 21.60 20.62 20.98 0.1M
2021-12-15 20.08 20.25 19.55 20.25 0.2M
2021-12-14 19.91 20.30 19.72 19.83 0.1M
2021-12-13 20.50 20.50 20.00 20.16 0.2M
2021-12-10 21.35 21.50 21.18 21.40 0.1M
2021-12-09 21.28 21.68 20.99 21.36 0.1M
2021-12-08 21.21 21.82 21.01 21.49 0.1M
2021-12-07 20.54 21.68 20.53 21.45 0.2M
2021-12-06 20.30 20.30 19.62 19.82 0.3M
2021-12-03 21.27 21.36 20.59 20.85 0.2M
2021-12-02 21.01 21.88 20.80 21.66 0.2M
2021-12-01 22.40 22.77 20.75 20.80 0.5M
2021-11-30 24.34 24.57 23.68 24.20 0.3M
2021-11-29 24.10 25.44 24.00 24.94 0.6M
2021-11-26 23.10 23.74 22.83 23.58 0.2M
2021-11-24 22.73 23.60 22.72 23.34 0.3M
2021-11-23 22.41 23.60 22.26 23.05 0.5M
2021-11-22 21.81 23.87 21.75 23.33 0.3M
2021-11-19 21.91 22.01 21.77 21.94 0.1M
2021-11-18 21.89 22.19 21.84 22.10 0.1M
2021-11-17 22.45 23.14 22.41 22.78 0.2M
2021-11-16 21.88 22.71 21.47 22.60 0.4M
2021-11-15 20.83 21.20 20.50 21.11 0.2M
2021-11-12 20.85 21.75 20.82 21.57 0.1M
2021-11-11 20.59 21.34 20.47 21.05 0.1M
2021-11-10 20.88 20.94 20.34 20.44 0.1M
2021-11-09 20.87 20.87 20.44 20.53 0.0M
2021-11-08 20.47 20.87 20.47 20.76 0.1M
2021-11-05 20.72 20.77 20.21 20.22 0.1M
2021-11-04 20.93 20.99 20.60 20.99 0.1M
2021-11-03 20.44 20.79 19.61 20.00 0.1M
2021-11-02 20.73 20.91 20.50 20.53 0.1M
2021-11-01 20.79 20.95 20.31 20.31 0.2M
2021-10-29 20.48 20.65 20.02 20.34 0.1M
2021-10-28 19.85 19.85 19.48 19.54 0.0M
2021-10-27 19.45 19.85 19.40 19.54 0.1M
2021-10-26 19.95 19.95 19.07 19.48 0.2M
2021-10-25 19.97 20.11 19.76 19.86 0.2M
2021-10-22 19.77 19.98 19.63 19.72 0.1M
2021-10-21 19.77 20.25 19.72 19.78 0.1M
2021-10-20 20.22 20.43 19.85 20.34 0.1M
2021-10-19 20.30 20.62 20.19 20.27 0.2M
2021-10-18 19.63 20.96 19.46 20.50 0.4M
2021-10-15 19.13 19.27 18.89 18.98 0.1M
2021-10-14 18.89 18.93 18.63 18.75 0.1M
2021-10-13 18.73 18.80 18.17 18.30 0.1M
2021-10-12 19.06 19.41 18.56 18.60 0.1M
2021-10-11 19.13 19.49 19.10 19.20 0.1M
2021-10-08 19.38 19.45 18.93 19.05 0.1M
2021-10-07 19.12 19.26 18.80 18.83 0.2M
2021-10-06 19.30 20.40 19.30 19.90 0.1M
2021-10-05 19.44 19.99 19.31 19.49 0.2M
2021-10-04 19.30 19.30 18.70 18.94 0.1M
2021-10-01 18.55 19.35 18.52 19.27 0.3M
2021-09-30 17.81 18.12 17.70 18.00 0.1M
2021-09-29 17.37 17.46 17.14 17.16 0.1M
2021-09-28 17.55 17.73 17.31 17.53 0.1M
2021-09-27 17.45 18.49 17.38 17.93 0.1M
2021-09-24 17.11 17.66 16.94 17.52 0.0M
2021-09-23 17.47 17.55 17.20 17.45 0.1M
2021-09-22 16.98 17.35 16.91 17.22 0.0M
2021-09-21 16.70 16.86 16.58 16.82 0.0M
2021-09-20 16.71 16.98 15.85 16.19 0.1M
2021-09-17 17.06 17.37 16.80 16.96 0.1M
2021-09-16 16.93 16.97 16.74 16.90 0.1M
2021-09-15 16.40 16.50 16.21 16.30 0.1M
2021-09-14 16.50 16.50 16.16 16.34 0.1M
2021-09-13 16.14 16.50 15.90 16.23 0.1M
2021-09-10 15.76 16.31 15.76 16.17 0.1M
2021-09-09 15.40 15.65 15.40 15.54 0.0M
2021-09-08 15.37 15.42 15.10 15.24 0.0M
2021-09-07 15.25 15.60 15.20 15.37 0.0M
2021-09-03 15.34 15.50 15.26 15.29 0.1M
2021-09-02 15.52 15.75 15.15 15.39 0.1M
2021-09-01 14.81 15.07 14.71 14.97 0.1M
2021-08-31 15.30 15.46 15.05 15.45 0.1M
2021-08-30 15.70 15.84 15.61 15.70 0.1M
2021-08-27 15.27 15.57 15.08 15.45 0.0M
2021-08-26 15.42 15.65 15.36 15.58 0.0M
2021-08-25 15.30 15.57 15.22 15.31 0.1M
2021-08-24 15.34 15.88 15.34 15.76 0.1M
2021-08-23 14.94 15.46 14.87 15.37 0.0M
2021-08-20 14.46 14.92 14.36 14.53 0.1M
2021-08-19 14.53 14.91 14.35 14.59 0.1M
2021-08-18 14.68 15.21 14.58 14.95 0.1M
2021-08-17 14.07 14.93 14.01 14.66 0.3M
2021-08-16 15.03 15.87 14.96 15.84 0.1M
2021-08-13 14.39 15.08 14.31 14.98 0.1M
2021-08-12 13.87 14.43 13.87 14.31 0.0M
2021-08-11 13.84 14.17 13.84 14.11 0.0M
2021-08-10 13.26 13.85 13.20 13.61 0.0M
2021-08-09 14.11 14.28 13.73 13.89 0.1M
2021-08-06 13.87 13.98 13.51 13.73 0.0M
2021-08-05 13.13 13.30 13.03 13.04 0.0M
2021-08-04 13.22 13.39 13.10 13.23 0.0M
2021-08-03 13.29 13.38 13.10 13.35 0.0M
2021-08-02 13.49 13.67 13.40 13.63 0.0M
2021-07-30 13.36 13.57 13.17 13.45 0.0M
2021-07-29 13.33 13.39 13.12 13.30 0.0M
2021-07-28 13.05 13.28 12.86 13.10 0.0M
2021-07-27 13.07 13.22 12.84 13.07 0.1M
2021-07-26 13.50 13.65 13.30 13.47 0.0M
2021-07-23 13.44 13.69 13.30 13.54 0.0M
2021-07-22 13.65 13.74 13.38 13.66 0.0M
2021-07-21 12.89 13.72 12.87 13.66 0.1M
2021-07-20 12.65 13.49 12.55 13.42 0.1M
2021-07-19 12.87 13.37 12.50 13.10 0.1M
2021-07-16 13.85 13.92 12.79 13.39 0.2M
2021-07-15 13.75 14.19 13.52 13.98 0.1M
2021-07-14 14.42 14.42 14.07 14.24 0.0M
2021-07-13 14.21 14.34 14.03 14.25 0.1M
2021-07-12 14.10 14.64 13.96 14.47 0.1M
2021-07-09 13.96 14.39 13.88 14.12 0.1M
2021-07-08 13.42 14.06 13.40 13.85 0.1M
2021-07-07 13.95 14.45 13.95 14.28 0.1M
2021-07-06 14.15 14.32 13.94 14.22 0.1M
2021-07-02 14.48 14.79 14.38 14.61 0.0M
2021-07-01 14.80 14.90 14.65 14.70 0.1M
2021-06-30 14.50 14.85 14.36 14.75 0.0M
2021-06-29 14.48 14.73 14.42 14.59 0.0M
2021-06-28 14.55 14.97 14.33 14.83 0.1M
2021-06-25 14.94 15.05 14.72 15.01 0.1M
2021-06-24 15.10 15.25 15.06 15.18 0.0M
2021-06-23 14.47 14.99 14.47 14.72 0.1M
2021-06-22 14.24 14.54 14.12 14.22 0.0M
2021-06-21 14.08 14.85 14.00 14.63 0.0M
2021-06-18 13.86 14.37 13.70 14.26 0.1M
2021-06-17 14.38 14.71 14.36 14.49 0.1M
2021-06-16 14.57 15.03 14.52 14.67 0.0M
2021-06-15 14.81 15.04 14.72 15.00 0.0M
2021-06-14 15.05 15.29 15.01 15.03 0.1M
2021-06-11 14.92 14.97 14.55 14.57 0.0M
2021-06-10 14.42 14.74 14.42 14.70 0.0M
2021-06-09 14.29 14.55 14.17 14.42 0.0M
2021-06-08 14.38 14.41 14.16 14.27 0.0M
2021-06-07 14.44 14.54 14.17 14.38 0.1M
2021-06-04 14.61 14.75 14.52 14.67 0.0M
2021-06-03 14.99 15.00 14.50 14.53 0.0M
2021-06-02 15.25 15.25 15.01 15.24 0.0M
2021-06-01 15.16 15.23 14.90 14.95 0.1M
2021-05-28 14.71 15.55 14.71 15.40 0.1M
2021-05-27 14.49 14.76 14.40 14.66 0.1M
2021-05-26 14.59 14.84 14.21 14.72 0.1M
2021-05-25 14.59 14.89 14.40 14.65 0.1M
2021-05-24 14.90 15.55 14.60 14.90 0.1M
2021-05-21 13.62 14.88 13.44 14.88 0.1M
2021-05-20 13.10 13.59 13.03 13.40 0.0M
2021-05-19 12.81 13.20 12.63 13.05 0.0M
2021-05-18 12.77 13.04 12.65 12.86 0.0M
2021-05-17 12.25 12.89 12.10 12.84 0.0M
2021-05-14 12.08 12.19 12.05 12.19 0.0M
2021-05-13 11.97 11.99 11.70 11.90 0.0M
2021-05-12 11.91 12.01 11.72 11.89 0.0M
2021-05-11 11.80 12.10 11.79 12.02 0.0M
2021-05-10 12.20 12.26 12.12 12.16 0.0M
2021-05-07 11.79 12.17 11.79 12.05 0.0M
2021-05-06 11.72 12.06 11.64 12.06 0.0M
2021-05-05 11.97 12.38 11.97 12.32 0.0M
2021-05-04 11.98 12.13 11.61 11.98 0.0M
2021-05-03 12.00 12.25 12.00 12.19 0.0M
2021-04-30 11.88 11.89 11.76 11.78 0.0M
2021-04-29 11.95 12.00 11.68 11.99 0.0M
2021-04-28 11.90 11.98 11.68 11.98 0.0M
2021-04-27 12.00 12.01 11.93 11.96 0.0M
2021-04-26 12.01 12.05 11.85 12.00 0.0M
2021-04-23 11.45 11.74 11.36 11.60 0.0M
2021-04-22 11.49 11.49 11.40 11.45 0.0M
2021-04-21 11.16 11.54 11.14 11.42 0.0M
2021-04-20 11.99 12.05 10.55 10.90 0.1M
2021-04-19 11.74 12.15 11.69 12.06 0.1M
2021-04-16 11.30 11.90 11.27 11.70 0.1M
2021-04-15 10.85 11.34 10.61 11.25 0.2M
2021-04-14 9.79 10.48 9.72 10.46 0.2M
2021-04-13 9.00 9.26 8.89 9.05 0.1M
2021-04-12 8.99 9.08 8.85 8.90 0.0M
2021-04-09 9.04 9.26 9.04 9.16 0.0M
2021-04-08 9.20 9.49 9.11 9.12 0.1M
2021-04-07 8.99 9.12 8.94 9.09 0.0M
2021-04-06 8.90 9.04 8.83 8.98 0.0M
2021-04-05 9.08 9.08 8.70 8.88 0.1M
2021-04-01 9.05 9.14 8.93 9.05 0.0M
2021-03-31 8.80 8.93 8.67 8.93 0.0M
2021-03-30 8.83 8.90 8.71 8.87 0.0M
2021-03-29 9.01 9.09 8.92 8.92 0.0M
2021-03-26 9.05 9.12 8.98 9.12 0.1M
2021-03-25 8.80 8.96 8.68 8.94 0.0M
2021-03-24 8.88 9.07 8.61 8.70 0.0M
2021-03-23 8.76 8.80 8.50 8.53 0.0M
2021-03-22 8.98 9.02 8.93 9.02 0.0M
2021-03-19 8.53 8.65 8.50 8.59 0.0M
2021-03-18 8.71 8.87 8.64 8.68 0.0M
2021-03-17 8.49 8.85 8.47 8.72 0.1M
2021-03-16 8.80 8.80 8.61 8.70 0.1M
2021-03-15 8.80 9.03 8.69 8.97 0.1M
2021-03-12 8.49 8.84 8.49 8.83 0.1M
2021-03-11 8.54 8.62 8.32 8.45 0.1M
2021-03-10 8.29 8.50 8.29 8.46 0.0M
2021-03-09 8.20 8.48 8.20 8.35 0.1M
2021-03-08 8.26 8.30 8.05 8.06 0.1M
2021-03-05 8.17 8.32 8.05 8.32 0.1M
2021-03-04 8.31 8.51 8.00 8.15 0.1M
2021-03-03 8.46 8.77 8.42 8.52 0.1M
2021-03-02 8.57 8.84 8.57 8.58 0.1M
2021-03-01 8.84 9.07 8.74 8.94 0.2M
2021-02-26 8.78 9.01 8.65 8.97 0.1M
2021-02-25 9.08 9.27 9.03 9.03 0.1M
2021-02-24 8.98 9.35 8.95 9.35 0.0M
2021-02-23 9.00 9.09 8.68 8.93 0.1M
2021-02-22 8.95 9.34 8.85 9.19 0.1M
2021-02-19 8.77 9.00 8.76 8.97 0.1M
2021-02-18 8.91 9.17 8.73 9.03 0.1M
2021-02-17 9.25 9.55 9.25 9.45 0.1M
2021-02-16 9.23 9.44 9.02 9.30 0.1M
2021-02-12 8.58 8.91 8.57 8.84 0.0M
2021-02-11 8.55 8.70 8.51 8.51 0.0M
2021-02-10 8.69 8.88 8.53 8.63 0.0M
2021-02-09 8.65 8.89 8.15 8.46 0.0M
2021-02-08 8.60 8.77 8.41 8.54 0.1M
2021-02-05 8.30 8.49 8.22 8.38 0.0M
2021-02-04 8.30 8.45 8.00 8.32 0.0M
2021-02-03 8.15 8.69 8.15 8.43 0.0M
2021-02-02 8.20 8.23 8.00 8.01 0.0M
2021-02-01 8.35 8.35 8.08 8.08 0.0M
2021-01-29 8.14 8.50 8.01 8.07 0.1M
2021-01-28 7.93 8.28 7.93 8.10 0.0M
2021-01-27 7.90 8.15 7.81 7.85 0.1M
2021-01-26 8.37 8.78 8.30 8.55 0.1M
2021-01-25 8.59 8.63 8.27 8.61 0.1M
2021-01-22 8.90 9.44 8.81 8.98 0.1M
2021-01-21 9.24 9.57 9.20 9.24 0.0M
2021-01-20 9.38 9.38 9.03 9.10 0.1M
2021-01-19 9.73 9.90 9.42 9.62 0.1M
2021-01-15 10.20 10.53 9.94 10.16 0.0M
2021-01-14 10.11 10.38 9.79 10.18 0.1M
2021-01-13 10.28 10.28 10.11 10.12 0.1M
2021-01-12 10.50 10.65 10.15 10.46 0.1M
2021-01-11 10.10 10.21 9.88 9.94 0.0M
2021-01-08 9.95 10.38 9.75 10.21 0.1M
2021-01-07 9.50 9.56 9.28 9.51 0.0M
2021-01-06 9.38 9.49 9.37 9.49 0.0M
2021-01-05 9.03 9.44 9.03 9.37 0.1M
2021-01-04 8.91 8.99 8.53 8.70 0.0M