FLEX LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	22.80	23.15	22.80	23.15	23.15	1.31%	-
Feb 19, 2026	22.85	22.85	22.85	22.85	22.85	-0.44%	-
Feb 18, 2026	22.50	22.95	22.50	22.95	22.95	1.10%	-
Feb 17, 2026	21.75	22.90	21.75	22.70	22.70	3.65%	400
Feb 16, 2026	21.70	21.90	21.70	21.90	21.90	0.46%	-
Feb 13, 2026	21.35	21.80	21.35	21.80	21.80	2.11%	-
Feb 12, 2026	21.95	21.95	21.35	21.35	21.35	-2.29%	460
Feb 11, 2026	22.10	22.90	21.75	21.85	21.85	-1.58%	1,993
Feb 10, 2026	22.10	22.50	22.10	22.20	22.20	0.45%	100
Feb 9, 2026	22.15	22.15	22.10	22.10	22.10	-0.23%	-
Feb 6, 2026	21.85	22.15	21.85	22.15	22.15	0.68%	120
Feb 5, 2026	22.05	22.05	22.00	22.00	22.00	-0.45%	-
Feb 4, 2026	22.40	22.40	22.10	22.10	22.10	-1.34%	-
Feb 3, 2026	22.45	22.45	22.40	22.40	22.40	-0.44%	-
Feb 2, 2026	22.15	22.80	22.15	22.50	22.50	0.90%	155
Jan 30, 2026	22.00	22.30	22.00	22.30	22.30	0.90%	-
Jan 29, 2026	21.90	22.10	21.90	22.10	22.10	-	-
Jan 28, 2026	21.65	22.10	21.65	22.10	22.10	2.08%	-
Jan 27, 2026	21.95	21.95	21.65	21.65	21.65	-1.59%	-
Jan 26, 2026	22.05	22.05	22.00	22.00	22.00	-0.68%	-
Jan 23, 2026	22.55	22.70	22.15	22.15	22.15	-1.77%	500
Jan 22, 2026	22.80	22.80	22.55	22.55	22.55	-1.10%	200
Jan 21, 2026	22.50	22.80	22.50	22.80	22.80	1.11%	10
Jan 20, 2026	23.00	23.00	22.55	22.55	22.55	-2.38%	-
Jan 19, 2026	22.65	24.05	22.65	23.10	23.10	-	30
Jan 16, 2026	23.15	23.15	23.05	23.10	23.10	-0.86%	60
Jan 15, 2026	22.95	23.30	22.95	23.30	23.30	1.08%	15
Jan 14, 2026	23.40	23.40	22.80	23.05	23.05	0.22%	35
Jan 13, 2026	22.15	23.15	22.15	23.00	23.00	4.07%	600
Jan 12, 2026	21.80	22.10	21.80	22.10	22.10	0.91%	-
Jan 9, 2026	21.85	21.90	21.85	21.90	21.90	-	-
Jan 8, 2026	21.95	21.95	21.90	21.90	21.90	0.23%	50
Jan 7, 2026	21.15	21.85	21.15	21.85	21.85	3.31%	-
Jan 6, 2026	21.00	21.15	21.00	21.15	21.15	0.95%	628
Jan 5, 2026	21.05	21.55	20.95	20.95	20.95	0.24%	366
Jan 2, 2026	21.15	21.45	20.90	20.90	20.90	-0.95%	200
Dec 30, 2025	20.95	21.10	20.95	21.10	21.10	0.48%	-
Dec 29, 2025	20.75	21.00	20.55	21.00	21.00	2.19%	1,817
Dec 23, 2025	21.05	21.05	20.55	20.55	20.55	-2.14%	2,600
Dec 22, 2025	21.45	21.45	21.00	21.00	21.00	-1.87%	450
Dec 19, 2025	21.50	21.50	21.40	21.40	21.40	-0.93%	-
Dec 18, 2025	21.60	21.60	21.60	21.60	21.60	-	-
Dec 17, 2025	21.50	21.60	21.50	21.60	21.60	0.47%	-
Dec 16, 2025	21.60	21.60	21.45	21.50	21.50	-0.46%	250
Dec 15, 2025	21.70	21.95	21.60	21.60	21.60	-0.92%	14
Dec 12, 2025	21.55	21.80	21.55	21.80	21.80	1.40%	-
Dec 11, 2025	21.55	21.55	21.50	21.50	21.50	-0.23%	100
Dec 10, 2025	21.75	21.75	21.55	21.55	21.55	-0.92%	-
Dec 9, 2025	21.70	21.75	21.70	21.75	21.75	0.23%	175
Dec 8, 2025	21.60	22.00	21.60	21.70	21.70	-0.46%	818