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
2023-12-29 29.29 29.48 28.97 29.06 0.3M
2023-12-28 29.52 29.74 29.19 29.19 0.3M
2023-12-27 29.80 29.95 29.50 29.55 0.2M
2023-12-26 30.08 30.10 29.77 29.85 0.3M
2023-12-22 30.00 30.22 30.00 30.08 0.2M
2023-12-21 29.81 29.97 29.67 29.89 0.2M
2023-12-20 29.99 30.24 29.62 29.67 0.3M
2023-12-19 29.73 29.94 29.63 29.90 0.2M
2023-12-18 29.90 30.17 29.46 29.57 0.3M
2023-12-15 29.26 29.32 29.00 29.19 0.4M
2023-12-14 29.30 29.44 28.86 28.98 0.3M
2023-12-13 28.20 28.80 28.06 28.74 0.3M
2023-12-12 28.06 28.37 27.85 28.17 0.4M
2023-12-11 28.61 28.61 28.21 28.29 0.3M
2023-12-08 28.42 28.73 28.42 28.71 0.2M
2023-12-07 28.46 28.65 28.05 28.32 0.4M
2023-12-06 28.62 28.91 28.37 28.45 0.4M
2023-12-05 28.90 28.98 28.64 28.65 0.4M
2023-12-04 29.00 29.20 28.72 28.98 0.3M
2023-12-01 28.96 29.38 28.84 29.32 0.2M
2023-11-30 29.04 29.23 28.76 29.02 0.5M
2023-11-29 29.23 29.63 28.92 29.52 0.5M
2023-11-28 29.90 30.00 29.22 29.23 0.5M
2023-11-27 30.70 30.72 29.96 30.12 0.4M
2023-11-24 31.50 31.78 31.39 31.53 0.3M
2023-11-22 30.85 31.42 30.68 31.28 0.4M
2023-11-21 31.16 31.29 30.76 30.92 0.4M
2023-11-20 31.41 31.45 31.00 31.17 0.4M
2023-11-17 31.03 31.84 31.00 31.46 0.4M
2023-11-16 31.03 31.18 30.79 30.91 0.2M
2023-11-15 31.23 31.59 31.11 31.20 0.3M
2023-11-14 31.30 31.60 31.05 31.49 0.3M
2023-11-13 30.87 31.24 30.84 31.19 0.2M
2023-11-10 30.70 30.90 30.52 30.78 0.2M
2023-11-09 30.51 31.00 30.51 30.77 0.2M
2023-11-08 31.25 32.23 30.11 30.40 0.5M
2023-11-07 31.05 31.21 30.60 30.64 0.2M
2023-11-06 31.70 31.71 31.04 31.23 0.2M
2023-11-03 31.35 31.40 30.86 31.10 0.2M
2023-11-02 30.76 31.24 30.50 31.17 0.2M
2023-11-01 30.57 30.84 30.45 30.76 0.2M
2023-10-31 30.27 30.66 30.04 30.54 0.1M
2023-10-30 30.51 30.70 30.04 30.21 0.1M
2023-10-27 30.21 30.41 30.02 30.30 0.1M
2023-10-26 30.41 30.55 30.14 30.36 0.1M
2023-10-25 30.46 30.73 30.44 30.58 0.1M
2023-10-24 30.40 30.81 30.31 30.50 0.2M
2023-10-23 30.09 30.64 29.75 30.18 0.2M
2023-10-20 30.48 30.72 30.24 30.36 0.2M
2023-10-19 30.93 31.00 30.47 30.51 0.2M
2023-10-18 30.97 31.37 30.87 31.18 0.3M
2023-10-17 30.75 31.31 30.72 31.05 0.2M
2023-10-16 30.81 31.11 30.67 30.89 0.2M
2023-10-13 30.27 30.92 30.22 30.75 0.2M
2023-10-12 30.28 30.39 29.93 30.09 0.2M
2023-10-11 30.06 30.33 29.90 30.09 0.3M
2023-10-10 30.15 30.60 29.96 30.18 0.3M
2023-10-09 29.30 30.26 29.28 29.94 0.8M
2023-10-06 29.01 29.44 28.60 29.11 0.2M
2023-10-05 28.00 29.03 27.98 29.03 0.3M
2023-10-04 28.32 28.50 27.76 28.24 0.4M
2023-10-03 29.00 29.10 28.34 28.77 0.3M
2023-10-02 30.16 30.24 29.07 29.19 0.5M
2023-09-29 30.65 30.65 29.93 30.16 0.3M
2023-09-28 30.29 30.67 30.08 30.58 0.2M
2023-09-27 30.37 30.62 30.25 30.29 0.1M
2023-09-26 29.87 30.37 29.87 30.22 0.2M
2023-09-25 29.92 30.33 29.84 30.20 0.1M
2023-09-22 29.98 30.30 29.92 30.05 0.2M
2023-09-21 29.95 30.20 29.78 29.85 0.2M
2023-09-20 30.11 30.33 29.91 29.94 0.1M
2023-09-19 30.37 30.54 29.79 30.08 0.2M
2023-09-18 30.00 30.47 29.77 30.16 0.2M
2023-09-15 30.11 30.30 29.95 29.96 0.2M
2023-09-14 30.03 30.57 30.02 30.28 0.2M
2023-09-13 30.14 30.25 29.75 29.83 0.2M
2023-09-12 30.01 30.35 29.85 30.14 0.3M
2023-09-11 30.74 30.82 30.12 30.30 0.2M
2023-09-08 30.38 30.76 30.21 30.71 0.1M
2023-09-07 30.21 30.69 30.20 30.34 0.2M
2023-09-06 30.33 30.59 30.10 30.26 0.2M
2023-09-05 30.75 30.76 30.15 30.26 0.2M
2023-09-01 30.41 30.76 30.29 30.70 0.3M
2023-08-31 30.76 30.80 30.25 30.28 0.3M
2023-08-30 30.94 31.30 30.67 30.90 0.2M
2023-08-29 31.52 32.10 31.41 31.70 0.4M
2023-08-28 31.24 31.77 31.19 31.42 0.3M
2023-08-25 30.92 31.08 30.55 30.92 0.2M
2023-08-24 30.77 31.10 30.63 30.78 0.2M
2023-08-23 30.95 31.21 30.60 30.98 0.2M
2023-08-22 30.95 31.46 30.95 31.39 0.2M
2023-08-21 31.37 31.55 30.89 30.97 0.3M
2023-08-18 30.66 31.31 30.48 31.23 0.2M
2023-08-17 31.04 31.24 30.72 30.99 0.2M
2023-08-16 31.78 31.78 30.25 30.90 0.8M
2023-08-15 31.78 32.18 31.59 31.93 0.2M
2023-08-14 32.01 32.19 31.56 32.15 0.2M
2023-08-11 32.17 32.40 32.02 32.29 0.2M
2023-08-10 32.77 32.77 32.18 32.22 0.2M
2023-08-09 32.67 33.33 32.64 32.90 0.4M
2023-08-08 31.71 32.47 31.52 32.45 0.2M
2023-08-07 31.89 32.16 31.60 32.11 0.2M
2023-08-04 32.07 32.36 31.76 31.80 0.2M
2023-08-03 31.47 32.48 31.46 32.27 0.3M
2023-08-02 31.33 31.69 30.95 31.61 0.3M
2023-08-01 31.56 31.79 31.39 31.73 0.2M
2023-07-31 31.60 31.94 31.60 31.82 0.3M
2023-07-28 30.72 31.50 30.65 31.47 0.3M
2023-07-27 30.81 31.02 30.52 30.71 0.2M
2023-07-26 30.50 30.91 30.41 30.73 0.2M
2023-07-25 30.55 31.18 30.50 30.79 0.2M
2023-07-24 30.17 30.67 30.17 30.58 0.2M
2023-07-21 30.47 30.47 29.97 30.08 0.3M
2023-07-20 30.48 30.55 30.16 30.39 0.2M
2023-07-19 30.52 30.77 30.38 30.48 0.2M
2023-07-18 30.72 30.94 30.56 30.77 0.2M
2023-07-17 30.48 30.92 30.24 30.88 0.3M
2023-07-14 31.14 31.14 30.50 30.57 0.2M
2023-07-13 31.23 31.24 30.94 31.12 0.2M
2023-07-12 31.14 31.30 30.90 30.99 0.2M
2023-07-11 30.70 30.82 30.48 30.82 0.2M
2023-07-10 30.58 30.88 30.33 30.43 0.2M
2023-07-07 30.09 30.87 30.09 30.58 0.2M
2023-07-06 30.54 30.78 29.89 30.44 0.3M
2023-07-05 30.71 30.98 30.44 30.75 0.2M
2023-07-03 30.53 30.93 30.42 30.66 0.1M
2023-06-30 30.58 30.78 30.39 30.53 0.2M
2023-06-29 29.85 30.41 29.80 30.33 0.2M
2023-06-28 29.50 29.96 29.20 29.90 0.3M
2023-06-27 29.95 30.09 29.53 29.61 0.4M
2023-06-26 30.00 30.23 29.77 29.99 0.3M
2023-06-23 29.95 30.31 29.89 30.07 1.0M
2023-06-22 30.69 30.74 30.38 30.52 0.2M
2023-06-21 30.47 31.03 30.46 30.88 0.2M
2023-06-20 30.76 30.79 30.25 30.58 0.2M
2023-06-16 31.57 31.57 30.88 31.05 0.3M
2023-06-15 31.17 31.40 31.05 31.22 0.2M
2023-06-14 30.63 31.30 30.63 30.95 0.3M
2023-06-13 30.65 30.88 30.11 30.33 0.3M
2023-06-12 30.35 30.47 29.86 30.09 0.4M
2023-06-09 30.43 30.51 30.16 30.26 0.2M
2023-06-08 30.50 30.62 30.11 30.20 0.3M
2023-06-07 30.70 30.83 30.26 30.50 0.3M
2023-06-06 29.95 30.53 29.95 30.42 0.3M
2023-06-05 30.84 30.98 30.25 30.36 0.3M
2023-06-02 30.72 31.03 30.57 30.87 0.3M
2023-06-01 30.03 30.38 29.89 30.17 0.3M
2023-05-31 29.49 30.25 29.36 29.79 0.4M
2023-05-30 30.18 30.54 29.86 30.40 0.3M
2023-05-26 30.63 31.35 30.58 31.20 0.3M
2023-05-25 30.84 30.94 30.39 30.63 0.3M
2023-05-24 31.13 31.33 30.81 31.22 0.3M
2023-05-23 31.27 31.58 31.10 31.25 0.3M
2023-05-22 30.75 31.60 30.49 31.25 0.4M
2023-05-19 30.79 31.38 30.61 30.99 0.3M
2023-05-18 30.03 30.86 30.01 30.78 0.3M
2023-05-17 30.51 30.51 29.18 30.23 1.1M
2023-05-16 31.23 31.66 30.40 30.49 0.8M
2023-05-15 32.61 32.89 32.13 32.34 0.3M
2023-05-12 32.86 33.25 32.39 32.94 0.2M
2023-05-11 32.19 32.99 32.02 32.82 0.3M
2023-05-10 32.52 32.52 31.80 32.38 0.3M
2023-05-09 32.25 32.40 31.90 32.21 0.2M
2023-05-08 32.33 32.56 31.89 32.43 0.4M
2023-05-05 32.33 32.76 31.91 32.19 0.5M
2023-05-04 32.35 32.40 30.97 31.53 0.7M
2023-05-03 33.22 33.35 32.48 32.50 0.4M
2023-05-02 33.98 33.98 33.06 33.45 0.3M
2023-05-01 34.57 34.63 33.78 34.08 0.3M
2023-04-28 34.28 34.66 34.06 34.41 0.3M
2023-04-27 33.40 34.42 33.23 34.40 0.4M
2023-04-26 33.94 34.05 33.30 33.44 0.3M
2023-04-25 34.02 34.10 33.57 33.74 0.3M
2023-04-24 34.14 34.70 34.09 34.37 0.5M
2023-04-21 34.38 34.74 34.04 34.22 0.3M
2023-04-20 34.89 35.07 34.62 34.89 0.2M
2023-04-19 35.33 35.48 34.77 35.06 0.3M
2023-04-18 35.64 35.85 35.26 35.47 0.3M
2023-04-17 35.12 35.75 34.97 35.35 0.4M
2023-04-14 34.76 35.26 34.60 35.14 0.4M
2023-04-13 34.11 35.30 33.95 35.16 0.5M
2023-04-12 33.72 34.02 33.45 33.86 0.5M
2023-04-11 33.40 34.03 33.17 33.81 0.5M
2023-04-10 33.55 34.70 33.40 33.69 0.6M
2023-04-06 32.78 33.88 31.91 33.42 1.6M
2023-04-05 32.37 32.65 32.01 32.64 0.3M
2023-04-04 33.09 33.10 32.23 32.48 0.3M
2023-04-03 33.33 33.63 32.38 33.12 0.5M
2023-03-31 32.89 33.58 32.80 33.58 0.4M
2023-03-30 32.96 33.08 32.60 33.00 0.3M
2023-03-29 32.24 33.19 32.24 33.03 0.4M
2023-03-28 32.50 32.67 32.30 32.61 0.2M
2023-03-27 32.41 32.88 31.95 32.54 0.3M
2023-03-24 32.24 32.80 31.95 32.49 0.3M
2023-03-23 33.21 34.00 32.36 32.85 0.4M
2023-03-22 33.31 34.13 32.86 33.05 0.4M
2023-03-21 32.98 33.88 32.95 33.64 0.5M
2023-03-20 31.45 32.69 31.36 32.30 0.5M
2023-03-17 30.82 31.21 29.96 30.89 0.7M
2023-03-16 30.87 31.74 30.35 31.46 0.5M
2023-03-15 31.90 32.22 30.71 31.65 0.8M
2023-03-14 33.20 33.92 32.87 33.41 0.3M
2023-03-13 32.40 33.50 32.06 32.92 0.5M
2023-03-10 33.99 34.25 33.10 33.39 0.4M
2023-03-09 34.79 35.00 33.91 34.02 0.3M
2023-03-08 34.97 35.15 34.42 34.83 0.4M
2023-03-07 34.99 35.01 34.36 34.63 0.4M
2023-03-06 35.43 35.50 34.59 35.00 0.5M
2023-03-03 35.09 35.86 35.00 35.63 0.4M
2023-03-02 34.50 35.00 34.12 34.97 0.3M
2023-03-01 34.89 35.14 34.32 34.59 0.2M
2023-02-28 35.19 35.26 34.64 34.69 0.3M
2023-02-27 34.59 35.23 34.59 34.92 0.6M
2023-02-24 33.99 34.33 33.43 34.24 0.6M
2023-02-23 34.04 34.66 34.04 34.35 0.7M
2023-02-22 33.60 34.31 32.04 33.63 0.9M
2023-02-21 34.94 35.40 34.31 34.66 0.9M
2023-02-17 34.54 35.00 34.12 34.92 0.6M
2023-02-16 34.10 35.03 33.65 34.67 0.9M
2023-02-15 34.07 34.83 33.60 34.60 0.7M
2023-02-14 34.65 35.97 34.13 34.94 1.5M
2023-02-13 32.67 33.59 32.35 33.12 0.6M
2023-02-10 32.50 32.95 32.00 32.75 0.4M
2023-02-09 31.80 32.70 31.65 32.36 0.8M
2023-02-08 31.17 31.51 30.61 30.93 0.2M
2023-02-07 30.85 31.56 30.66 31.30 0.3M
2023-02-06 30.62 31.22 30.55 30.68 0.3M
2023-02-03 30.47 31.39 30.41 30.58 0.5M
2023-02-02 31.69 31.78 31.01 31.47 0.3M
2023-02-01 31.25 31.93 30.93 31.54 0.2M
2023-01-31 30.37 31.21 30.37 31.10 0.2M
2023-01-30 30.27 31.09 30.15 30.48 0.3M
2023-01-27 30.26 30.59 30.11 30.30 0.5M
2023-01-26 30.55 30.80 30.03 30.73 0.4M
2023-01-25 30.15 30.69 29.38 30.52 0.6M
2023-01-24 31.50 31.57 30.48 30.74 0.4M
2023-01-23 31.83 31.97 31.33 31.61 0.5M
2023-01-20 32.14 33.12 31.76 32.38 0.3M
2023-01-19 31.39 32.16 31.21 31.82 0.2M
2023-01-18 32.37 32.70 31.51 31.51 0.4M
2023-01-17 32.00 32.47 31.46 31.94 0.3M
2023-01-13 31.50 31.99 31.12 31.71 0.3M
2023-01-12 30.93 31.94 30.70 31.73 0.3M
2023-01-11 31.38 31.39 30.65 30.99 0.5M
2023-01-10 30.57 31.59 30.31 31.44 0.3M
2023-01-09 29.97 31.16 29.70 30.72 0.5M
2023-01-06 29.98 30.65 29.65 30.07 0.4M
2023-01-05 29.78 30.20 29.61 29.77 0.6M
2023-01-04 29.20 30.60 29.11 30.15 1.0M
2023-01-03 32.50 32.59 30.56 30.69 0.7M