FLNG(FLNG)
FLNG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $32.70 | $32.99 | $32.39 | $32.73 | 439,000 |
| 5/19/2026 | $32.62 | $32.69 | $32.23 | $32.56 | 348,898 |
| 5/18/2026 | $32.29 | $32.93 | $31.88 | $32.39 | 679,500 |
| 5/15/2026 | $31.99 | $32.19 | $31.70 | $32.13 | 346,576 |
| 5/14/2026 | $30.81 | $32.06 | $30.60 | $31.85 | 535,700 |
| 5/13/2026 | $32.10 | $32.85 | $30.75 | $31.67 | 954,586 |
| 5/12/2026 | $32.61 | $33.02 | $32.44 | $32.93 | 475,140 |
| 5/11/2026 | $32.77 | $32.95 | $32.27 | $32.71 | 423,742 |
| 5/8/2026 | $32.32 | $33.00 | $32.17 | $32.72 | 414,838 |
| 5/7/2026 | $31.83 | $32.40 | $31.54 | $32.24 | 412,822 |
| 5/6/2026 | $32.30 | $32.69 | $31.51 | $31.94 | 640,830 |
| 5/5/2026 | $32.66 | $33.40 | $32.38 | $33.27 | 447,310 |
| 5/4/2026 | $32.51 | $32.72 | $32.18 | $32.45 | 380,472 |
| 5/1/2026 | $32.13 | $32.40 | $31.74 | $32.32 | 311,500 |
| 4/30/2026 | $31.71 | $32.55 | $31.70 | $32.43 | 377,323 |
| 4/29/2026 | $31.89 | $32.19 | $31.70 | $31.92 | 379,148 |
| 4/28/2026 | $31.79 | $31.94 | $31.42 | $31.67 | 383,445 |
| 4/27/2026 | $31.00 | $31.50 | $30.70 | $31.42 | 405,600 |
| 4/24/2026 | $30.82 | $31.06 | $30.66 | $30.98 | 440,902 |
| 4/23/2026 | $31.26 | $31.41 | $31.01 | $31.05 | 233,412 |
| 4/22/2026 | $31.00 | $31.29 | $30.67 | $31.13 | 278,241 |
| 4/21/2026 | $31.50 | $31.59 | $30.96 | $31.03 | 293,260 |
| 4/20/2026 | $30.77 | $31.45 | $30.48 | $31.29 | 380,167 |
| 4/17/2026 | $31.18 | $31.29 | $30.30 | $30.85 | 521,902 |
| 4/16/2026 | $30.60 | $31.27 | $30.28 | $31.16 | 435,231 |
| 4/15/2026 | $31.07 | $31.38 | $30.59 | $30.80 | 612,500 |
| 4/14/2026 | $30.29 | $31.06 | $30.23 | $30.88 | 1.16M |
| 4/13/2026 | $29.55 | $30.18 | $29.55 | $29.64 | 395,300 |
| 4/10/2026 | $29.30 | $29.46 | $28.76 | $29.24 | 397,000 |
| 4/9/2026 | $30.21 | $30.40 | $29.35 | $29.40 | 391,400 |
| 4/8/2026 | $29.08 | $30.25 | $29.00 | $30.17 | 447,000 |
| 4/7/2026 | $30.69 | $31.11 | $29.98 | $30.00 | 402,300 |
| 4/6/2026 | $30.23 | $30.63 | $30.10 | $30.57 | 341,600 |
| 4/2/2026 | $29.76 | $30.55 | $29.61 | $30.47 | 487,600 |
| 4/1/2026 | $29.26 | $29.50 | $28.92 | $29.30 | 469,531 |
| 3/31/2026 | $29.70 | $30.39 | $29.49 | $29.71 | 432,283 |
| 3/30/2026 | $30.50 | $30.56 | $29.41 | $29.78 | 414,800 |
| 3/27/2026 | $30.15 | $30.40 | $29.84 | $30.19 | 490,700 |
| 3/26/2026 | $30.48 | $30.94 | $30.10 | $30.21 | 410,000 |
| 3/25/2026 | $30.59 | $30.79 | $29.94 | $30.26 | 584,693 |
| 3/24/2026 | $30.94 | $31.50 | $30.60 | $30.89 | 680,500 |
| 3/23/2026 | $29.32 | $30.54 | $29.16 | $30.37 | 641,738 |
| 3/20/2026 | $31.55 | $31.59 | $29.92 | $30.08 | 1.32M |
| 3/19/2026 | $30.35 | $31.99 | $30.22 | $31.57 | 1.69M |
| 3/18/2026 | $29.31 | $30.30 | $29.20 | $30.08 | 762,825 |
| 3/17/2026 | $29.30 | $29.47 | $29.00 | $29.17 | 382,200 |
| 3/16/2026 | $28.80 | $29.19 | $28.55 | $29.17 | 630,048 |
| 3/13/2026 | $28.40 | $28.78 | $28.28 | $28.63 | 761,019 |
| 3/12/2026 | $29.15 | $29.15 | $28.17 | $28.19 | 1.04M |
| 3/11/2026 | $29.50 | $29.68 | $28.75 | $29.01 | 711,983 |
| 3/10/2026 | $29.36 | $29.99 | $29.08 | $29.93 | 781,629 |
| 3/9/2026 | $30.40 | $30.85 | $29.37 | $29.50 | 1.38M |
| 3/6/2026 | $29.64 | $30.27 | $29.12 | $30.23 | 1.12M |
| 3/5/2026 | $29.75 | $29.96 | $28.68 | $29.62 | 1.16M |
| 3/4/2026 | $28.79 | $29.52 | $28.71 | $29.47 | 931,087 |
| 3/3/2026 | $28.12 | $29.29 | $27.78 | $29.26 | 1.38M |
| 3/2/2026 | $28.00 | $28.27 | $27.29 | $28.21 | 1.43M |
| 2/27/2026 | $26.60 | $27.37 | $26.60 | $27.32 | 620,604 |
| 2/26/2026 | $27.43 | $27.71 | $27.11 | $27.46 | 676,463 |
| 2/25/2026 | $27.74 | $27.74 | $27.08 | $27.32 | 614,512 |
| 2/24/2026 | $27.90 | $28.16 | $27.50 | $27.64 | 659,012 |
| 2/23/2026 | $27.46 | $27.78 | $27.30 | $27.70 | 586,512 |
| 2/20/2026 | $27.17 | $27.54 | $27.04 | $27.49 | 624,814 |