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
2022-12-30 32.72 33.05 32.36 32.69 0.5M
2022-12-29 33.15 33.80 32.90 33.22 0.4M
2022-12-28 33.98 34.00 32.51 33.12 0.6M
2022-12-27 34.75 35.56 34.61 34.99 0.4M
2022-12-23 34.15 34.68 33.71 34.49 0.4M
2022-12-22 34.46 35.05 33.62 34.11 0.3M
2022-12-21 34.93 35.35 34.01 35.03 0.4M
2022-12-20 33.65 34.75 33.37 34.32 0.4M
2022-12-19 34.68 34.68 33.38 33.50 0.6M
2022-12-16 34.76 35.10 34.42 34.71 0.4M
2022-12-15 34.71 35.60 34.59 35.33 0.3M
2022-12-14 36.39 36.50 34.99 35.01 0.5M
2022-12-13 37.32 37.32 35.92 36.41 0.5M
2022-12-12 35.70 36.17 35.42 35.94 0.4M
2022-12-09 34.63 34.98 34.40 34.50 0.3M
2022-12-08 35.26 35.35 34.36 34.53 0.4M
2022-12-07 34.66 35.27 34.10 34.38 0.5M
2022-12-06 36.31 36.51 34.16 34.63 0.7M
2022-12-05 36.75 37.39 36.03 36.30 0.5M
2022-12-02 35.83 36.51 35.79 36.44 0.6M
2022-12-01 37.98 38.24 36.87 37.20 0.7M
2022-11-30 37.35 37.83 36.70 37.62 0.7M
2022-11-29 36.30 37.47 36.24 37.19 0.7M
2022-11-28 36.00 36.60 35.48 36.10 0.6M
2022-11-25 37.07 37.72 36.54 36.81 0.8M
2022-11-23 36.21 37.99 36.20 37.96 1.3M
2022-11-22 34.58 36.05 34.01 35.57 0.8M
2022-11-21 33.56 34.58 33.01 34.45 0.8M
2022-11-18 32.95 34.07 32.65 33.31 0.9M
2022-11-17 31.94 33.60 31.76 33.60 0.8M
2022-11-16 32.46 32.80 31.51 32.16 1.0M
2022-11-15 33.51 33.69 31.77 33.26 1.8M
2022-11-14 33.91 35.42 33.83 34.84 0.9M
2022-11-11 34.37 34.87 33.54 34.01 0.5M
2022-11-10 33.23 34.35 32.79 34.33 0.6M
2022-11-09 34.65 34.66 32.42 32.60 0.6M
2022-11-08 34.40 35.42 34.20 34.66 0.6M
2022-11-07 33.98 35.09 33.95 34.75 0.9M
2022-11-04 33.56 34.06 32.74 33.44 0.5M
2022-11-03 32.15 33.10 32.03 32.93 0.4M
2022-11-02 32.75 33.27 32.10 32.28 0.8M
2022-11-01 32.15 32.15 31.50 31.85 0.5M
2022-10-31 30.45 31.65 30.40 31.25 0.7M
2022-10-28 31.34 31.49 30.30 30.80 0.9M
2022-10-27 32.85 33.05 31.72 32.36 0.6M
2022-10-26 33.34 33.67 32.75 33.04 0.8M
2022-10-25 32.35 34.56 32.35 34.46 1.0M
2022-10-24 31.50 32.59 30.81 32.22 0.9M
2022-10-21 30.67 30.93 30.26 30.78 0.2M
2022-10-20 30.65 31.12 30.13 30.44 0.3M
2022-10-19 30.70 31.00 30.32 30.49 0.2M
2022-10-18 32.09 32.28 30.77 31.47 0.4M
2022-10-17 31.31 31.89 31.17 31.61 0.4M
2022-10-14 30.50 30.70 30.12 30.26 0.2M
2022-10-13 29.41 30.91 29.16 30.61 0.4M
2022-10-12 29.35 29.98 28.94 29.77 0.2M
2022-10-11 29.27 29.55 28.47 29.07 0.5M
2022-10-10 30.14 30.38 29.52 29.59 0.3M
2022-10-07 29.91 30.93 29.79 30.22 0.5M
2022-10-06 30.13 30.84 29.77 29.90 0.4M
2022-10-05 30.30 30.99 29.65 30.44 0.6M
2022-10-04 31.81 32.03 30.94 31.53 0.7M
2022-10-03 32.30 32.56 31.47 32.07 0.5M
2022-09-30 31.35 32.60 31.34 31.67 0.6M
2022-09-29 32.10 32.29 30.61 31.92 0.9M
2022-09-28 30.48 33.38 30.40 32.86 1.3M
2022-09-27 29.50 30.48 29.18 30.35 0.6M
2022-09-26 28.35 29.52 28.30 28.68 0.7M
2022-09-23 30.17 30.18 28.12 28.43 1.1M
2022-09-22 31.81 32.39 31.06 31.20 0.3M
2022-09-21 33.00 33.00 32.06 32.08 0.5M
2022-09-20 33.28 33.39 32.51 32.83 0.4M
2022-09-19 30.46 33.72 30.27 33.34 1.2M
2022-09-16 32.48 32.71 31.66 32.13 1.1M
2022-09-15 34.35 34.76 33.81 34.38 0.5M
2022-09-14 33.85 35.27 33.80 35.24 0.8M
2022-09-13 32.95 33.45 32.82 33.14 0.4M
2022-09-12 33.46 33.72 33.01 33.50 0.4M
2022-09-09 33.00 33.42 32.82 33.34 0.4M
2022-09-08 30.93 31.69 30.82 31.60 0.3M
2022-09-07 31.00 31.55 30.42 31.31 0.6M
2022-09-06 33.62 33.89 33.15 33.52 0.5M
2022-09-02 33.43 33.95 32.90 33.62 0.5M
2022-09-01 33.17 33.45 32.62 32.90 0.4M
2022-08-31 32.81 33.88 32.27 33.07 0.5M
2022-08-30 35.00 35.00 33.81 34.03 0.5M
2022-08-29 34.43 35.45 34.12 35.19 0.6M
2022-08-26 34.76 34.92 34.13 34.70 0.6M
2022-08-25 35.05 35.56 34.68 35.56 0.7M
2022-08-24 34.99 36.99 34.99 35.76 1.1M
2022-08-23 34.88 35.42 33.38 33.66 1.0M
2022-08-22 34.71 35.65 34.55 35.30 0.4M
2022-08-19 34.93 35.73 34.57 35.02 0.4M
2022-08-18 35.60 36.09 35.40 35.95 0.4M
2022-08-17 34.81 35.70 34.59 35.40 0.4M
2022-08-16 34.44 36.32 34.35 35.58 0.5M
2022-08-15 34.60 34.63 33.09 34.43 0.4M
2022-08-12 34.69 35.31 33.64 35.25 0.3M
2022-08-11 34.19 35.15 34.13 34.78 0.5M
2022-08-10 33.41 34.00 32.88 33.83 0.4M
2022-08-09 32.31 33.04 31.94 32.91 0.4M
2022-08-08 31.01 31.95 30.99 31.68 0.3M
2022-08-05 29.60 31.11 29.58 30.83 0.2M
2022-08-04 31.15 31.43 29.16 30.34 0.7M
2022-08-03 32.10 32.77 31.76 32.45 0.4M
2022-08-02 31.71 32.35 31.27 31.84 0.2M
2022-08-01 31.80 32.25 31.20 31.76 0.3M
2022-07-29 31.37 32.22 31.13 31.86 0.5M
2022-07-28 31.45 31.99 30.73 31.45 0.4M
2022-07-27 31.07 31.21 30.40 30.86 0.4M
2022-07-26 30.46 31.15 30.02 30.88 0.5M
2022-07-25 29.05 30.72 28.88 30.32 0.6M
2022-07-22 29.50 29.76 28.93 29.13 0.2M
2022-07-21 28.90 29.52 28.34 29.50 0.2M
2022-07-20 28.50 29.76 28.23 29.55 0.5M
2022-07-19 28.07 28.68 28.05 28.58 0.2M
2022-07-18 28.47 28.85 27.80 27.94 0.4M
2022-07-15 27.17 27.62 26.64 27.53 0.3M
2022-07-14 26.35 26.74 25.77 26.42 0.2M
2022-07-13 26.20 27.90 26.20 26.93 0.3M
2022-07-12 27.50 27.60 25.97 26.10 0.4M
2022-07-11 28.00 28.20 27.35 27.74 0.3M
2022-07-08 27.72 28.06 27.13 28.00 0.2M
2022-07-07 26.55 27.73 26.55 27.55 0.3M
2022-07-06 25.75 26.38 24.72 25.74 0.4M
2022-07-05 26.93 26.99 25.81 26.65 0.4M
2022-07-01 26.36 27.19 25.56 27.14 0.5M
2022-06-30 27.61 27.97 26.88 27.39 0.5M
2022-06-29 28.39 28.84 26.91 27.21 0.4M
2022-06-28 29.28 29.35 27.25 27.67 0.7M
2022-06-27 27.95 29.28 27.89 28.72 0.7M
2022-06-24 27.78 29.08 27.51 27.88 4.1M
2022-06-23 27.99 28.00 27.09 27.51 0.9M
2022-06-22 25.01 25.91 24.98 25.23 0.5M
2022-06-21 25.51 26.98 25.50 26.01 0.8M
2022-06-17 24.35 24.86 23.25 24.21 0.6M
2022-06-16 24.25 24.73 23.68 24.24 0.6M
2022-06-15 24.65 25.55 24.31 25.26 0.5M
2022-06-14 24.42 25.52 24.42 24.92 0.6M
2022-06-13 25.11 25.61 24.51 24.73 0.9M
2022-06-10 26.13 27.25 25.79 26.74 0.8M
2022-06-09 28.13 28.38 26.53 26.58 1.6M
2022-06-08 29.74 30.10 28.58 29.01 1.8M
2022-06-07 31.10 32.28 30.62 32.02 1.1M
2022-06-06 30.76 33.36 30.75 32.63 1.7M
2022-06-03 30.04 30.47 29.05 29.74 0.6M
2022-06-02 27.90 30.69 27.75 30.04 1.8M
2022-06-01 26.96 27.94 26.52 27.88 0.4M
2022-05-31 27.09 27.70 26.39 26.82 0.5M
2022-05-27 27.45 27.76 27.10 27.65 0.3M
2022-05-26 27.51 28.34 27.37 27.80 0.3M
2022-05-25 26.30 27.69 26.30 27.64 0.3M
2022-05-24 26.71 27.00 26.19 26.54 0.3M
2022-05-23 28.09 28.49 27.50 28.13 0.5M
2022-05-20 28.43 28.79 27.30 28.05 0.4M
2022-05-19 27.50 28.50 27.25 27.87 0.2M
2022-05-18 28.68 28.98 27.25 27.68 0.4M
2022-05-17 29.50 29.65 28.32 29.06 0.4M
2022-05-16 27.30 29.55 27.28 28.89 0.8M
2022-05-13 25.83 27.54 25.83 27.16 0.8M
2022-05-12 25.33 25.75 24.48 25.53 0.4M
2022-05-11 25.33 27.01 24.42 26.06 0.9M
2022-05-10 25.35 26.26 25.27 25.91 0.5M
2022-05-09 26.43 26.44 24.62 25.29 0.9M
2022-05-06 28.80 28.80 27.43 28.41 0.4M
2022-05-05 29.18 29.39 28.02 28.73 0.4M
2022-05-04 30.06 30.29 28.74 29.59 0.5M
2022-05-03 28.39 29.59 28.05 29.55 0.6M
2022-05-02 28.23 28.95 27.58 28.47 0.4M
2022-04-29 28.58 29.37 27.69 28.10 0.5M
2022-04-28 29.20 29.25 28.01 28.79 0.6M
2022-04-27 28.14 29.81 27.90 29.50 1.0M
2022-04-26 26.19 27.87 26.06 27.20 0.5M
2022-04-25 25.91 26.42 24.77 25.93 0.7M
2022-04-22 27.10 27.67 25.73 26.03 0.6M
2022-04-21 28.46 28.80 27.05 27.46 0.6M
2022-04-20 28.40 29.24 27.11 28.74 0.9M
2022-04-19 30.29 30.29 28.60 29.28 0.9M
2022-04-18 32.52 32.77 31.60 31.80 0.5M
2022-04-14 30.85 32.14 30.70 31.95 0.5M
2022-04-13 29.25 30.58 29.25 30.49 0.5M
2022-04-12 28.78 29.47 28.73 28.95 0.4M
2022-04-11 28.60 29.84 27.84 29.20 0.6M
2022-04-08 28.97 29.33 28.48 28.92 0.4M
2022-04-07 29.64 29.80 27.82 28.95 0.6M
2022-04-06 29.98 30.20 28.88 29.39 0.7M
2022-04-05 28.64 30.07 28.64 29.40 0.6M
2022-04-04 29.32 29.68 28.25 28.32 0.5M
2022-04-01 29.00 30.06 28.71 29.30 0.7M
2022-03-31 28.12 29.33 27.75 28.52 0.6M
2022-03-30 27.60 28.35 27.60 27.98 0.5M
2022-03-29 26.37 27.38 25.33 27.24 0.8M
2022-03-28 28.04 28.18 27.12 27.93 0.7M
2022-03-25 25.95 29.34 25.90 28.77 1.6M
2022-03-24 25.21 26.08 24.82 26.04 0.5M
2022-03-23 24.21 25.18 24.20 25.11 0.4M
2022-03-22 24.11 24.19 23.43 24.02 0.3M
2022-03-21 22.60 24.00 22.60 23.99 0.8M
2022-03-18 21.72 22.18 21.59 22.18 0.2M
2022-03-17 21.75 22.45 21.75 22.39 0.2M
2022-03-16 21.41 21.59 20.88 21.35 0.2M
2022-03-15 20.12 20.91 19.83 20.78 0.3M
2022-03-14 20.44 20.45 19.86 20.02 0.4M
2022-03-11 21.31 21.48 20.81 20.92 0.2M
2022-03-10 21.31 21.59 20.91 21.44 0.3M
2022-03-09 22.17 22.17 21.27 21.60 0.3M
2022-03-08 21.70 22.60 21.30 22.09 0.5M
2022-03-07 21.34 21.84 20.75 21.29 0.6M
2022-03-04 21.02 21.15 19.75 20.05 1.0M
2022-03-03 22.60 22.60 21.34 21.64 0.7M
2022-03-02 22.20 23.12 21.39 22.86 0.8M
2022-03-01 23.72 24.09 23.06 23.39 0.5M
2022-02-28 24.36 25.41 24.20 24.70 1.2M
2022-02-25 22.93 23.68 22.77 23.60 0.5M
2022-02-24 22.00 22.76 21.37 22.73 0.6M
2022-02-23 23.20 23.80 21.76 21.83 1.1M
2022-02-22 21.80 23.27 21.73 23.13 1.0M
2022-02-18 21.10 21.77 20.67 21.41 0.4M
2022-02-17 21.69 22.33 21.36 22.18 0.5M
2022-02-16 21.00 22.60 21.00 22.49 0.9M
2022-02-15 21.11 21.11 19.86 20.13 0.7M
2022-02-14 21.52 22.27 21.20 21.90 0.4M
2022-02-11 21.05 21.94 21.05 21.45 0.4M
2022-02-10 20.25 21.30 20.25 20.83 0.3M
2022-02-09 20.90 20.90 19.91 20.21 0.3M
2022-02-08 21.12 21.44 20.61 20.86 0.2M
2022-02-07 20.71 21.20 20.64 20.83 0.2M
2022-02-04 21.13 21.44 20.29 20.71 0.4M
2022-02-03 21.30 21.35 20.64 21.04 0.2M
2022-02-02 21.23 21.71 20.57 21.19 0.4M
2022-02-01 19.73 20.34 19.67 20.09 0.2M
2022-01-31 20.13 20.13 19.19 19.65 0.8M
2022-01-28 21.00 21.40 20.42 20.86 0.8M
2022-01-27 19.65 21.79 19.65 21.67 1.1M
2022-01-26 19.07 19.75 18.84 19.18 0.6M
2022-01-25 17.97 19.29 17.85 18.99 0.4M
2022-01-24 17.35 18.09 16.65 18.00 0.9M
2022-01-21 19.05 19.05 17.89 18.47 1.0M
2022-01-20 20.33 20.96 19.11 19.21 1.0M
2022-01-19 22.62 22.86 20.26 20.96 0.9M
2022-01-18 24.72 24.80 22.19 22.69 1.2M
2022-01-14 24.88 25.37 24.70 24.90 0.4M
2022-01-13 25.13 26.26 24.65 24.88 1.2M
2022-01-12 24.86 25.68 24.75 24.92 1.1M
2022-01-11 23.51 25.10 23.23 24.45 1.0M
2022-01-10 21.96 24.15 21.69 23.70 0.8M
2022-01-07 21.23 22.34 21.05 21.89 0.2M
2022-01-06 21.42 21.54 21.00 21.17 0.2M
2022-01-05 21.58 22.35 21.26 21.43 0.3M
2022-01-04 21.80 22.23 21.50 21.64 0.2M
2022-01-03 22.00 23.14 21.86 22.20 0.4M