FLEX LNG Ltd. (OSL:FLNG)
Norway · Delayed Price · Currency is NOK 270.00
+0.50 (0.19%)
Aug 22, 2025, 4:26 PM CET
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 262.00 | 271.00 | 257.00 | 270.00 | 270.00 | 3.25% | 48,050 |
| Aug 20, 2025 | 256.00 | 265.00 | 241.00 | 261.50 | 261.50 | 2.15% | 111,866 |
| Aug 19, 2025 | 254.00 | 257.00 | 253.00 | 256.00 | 256.00 | 0.20% | 36,518 |
| Aug 18, 2025 | 252.00 | 256.00 | 251.50 | 255.50 | 255.50 | 0.99% | 38,049 |
| Aug 15, 2025 | 254.00 | 255.00 | 251.50 | 253.00 | 253.00 | -1.75% | 43,127 |
| Aug 14, 2025 | 257.00 | 261.00 | 256.00 | 257.50 | 257.50 | 0.19% | 30,048 |
| Aug 13, 2025 | 258.00 | 258.50 | 254.50 | 257.00 | 257.00 | -0.58% | 32,435 |
| Aug 12, 2025 | 253.00 | 259.00 | 253.00 | 258.50 | 258.50 | - | 62,060 |
| Aug 11, 2025 | 256.00 | 260.00 | 253.50 | 258.50 | 258.50 | -0.58% | 34,700 |
| Aug 8, 2025 | 256.00 | 262.50 | 253.50 | 260.00 | 260.00 | 1.56% | 42,314 |
| Aug 7, 2025 | 258.00 | 258.00 | 252.50 | 256.00 | 256.00 | -1.92% | 40,676 |
| Aug 6, 2025 | 260.00 | 262.00 | 255.50 | 261.00 | 261.00 | 1.16% | 36,680 |
| Aug 5, 2025 | 240.00 | 261.50 | 240.00 | 258.00 | 258.00 | -1.15% | 46,295 |
| Aug 4, 2025 | 250.00 | 261.50 | 250.00 | 261.00 | 261.00 | 2.55% | 22,700 |
| Aug 1, 2025 | 262.00 | 262.00 | 253.00 | 254.50 | 254.50 | -1.36% | 9,576 |
| Jul 31, 2025 | 259.00 | 261.00 | 258.00 | 258.00 | 258.00 | -0.39% | 18,873 |
| Jul 30, 2025 | 260.00 | 262.50 | 256.00 | 259.00 | 259.00 | -1.33% | 21,798 |
| Jul 29, 2025 | 247.00 | 263.00 | 245.50 | 262.50 | 262.50 | 8.92% | 41,203 |
| Jul 28, 2025 | 239.00 | 243.50 | 237.50 | 241.00 | 241.00 | 3.43% | 22,771 |
| Jul 25, 2025 | 231.50 | 234.50 | 231.50 | 233.00 | 233.00 | 0.22% | 6,631 |
| Jul 24, 2025 | 229.50 | 233.50 | 229.00 | 232.50 | 232.50 | - | 31,196 |
| Jul 23, 2025 | 225.00 | 235.00 | 225.00 | 232.50 | 232.50 | 0.22% | 26,633 |
| Jul 22, 2025 | 233.50 | 233.50 | 229.00 | 232.00 | 232.00 | - | 17,761 |
| Jul 21, 2025 | 230.00 | 234.50 | 230.00 | 232.00 | 232.00 | -0.85% | 12,705 |
| Jul 18, 2025 | 229.00 | 236.00 | 229.00 | 234.00 | 234.00 | 1.96% | 24,094 |
| Jul 17, 2025 | 226.00 | 230.00 | 225.00 | 229.50 | 229.50 | 1.32% | 13,418 |
| Jul 16, 2025 | 225.00 | 227.50 | 225.00 | 226.50 | 226.50 | 0.44% | 12,136 |
| Jul 15, 2025 | 229.00 | 229.50 | 225.50 | 225.50 | 225.50 | -1.10% | 15,283 |
| Jul 14, 2025 | 223.50 | 231.50 | 223.50 | 228.00 | 228.00 | -0.87% | 8,947 |
| Jul 11, 2025 | 222.50 | 232.00 | 222.50 | 230.00 | 230.00 | -0.22% | 11,346 |
| Jul 10, 2025 | 232.00 | 232.00 | 225.00 | 230.50 | 230.50 | -0.65% | 27,149 |
| Jul 9, 2025 | 228.00 | 235.50 | 228.00 | 232.00 | 232.00 | -0.85% | 14,975 |
| Jul 8, 2025 | 233.00 | 236.50 | 230.50 | 234.00 | 234.00 | 1.52% | 12,678 |
| Jul 7, 2025 | 227.50 | 231.50 | 227.50 | 230.50 | 230.50 | 1.10% | 18,490 |
| Jul 4, 2025 | 226.50 | 230.00 | 226.50 | 228.00 | 228.00 | 0.22% | 5,180 |
| Jul 3, 2025 | 222.00 | 228.50 | 222.00 | 227.50 | 227.50 | 2.48% | 19,322 |
| Jul 2, 2025 | 213.00 | 223.50 | 213.00 | 222.00 | 222.00 | 0.68% | 31,988 |
| Jul 1, 2025 | 221.00 | 221.00 | 213.50 | 220.50 | 220.50 | -1.78% | 46,744 |
| Jun 30, 2025 | 230.00 | 230.50 | 224.00 | 224.50 | 224.50 | -3.44% | 47,135 |
| Jun 27, 2025 | 231.50 | 234.50 | 230.50 | 232.50 | 232.50 | -0.85% | 13,425 |
| Jun 26, 2025 | 230.00 | 239.00 | 230.00 | 234.50 | 234.50 | -1.68% | 14,088 |
| Jun 25, 2025 | 235.00 | 243.50 | 235.00 | 238.50 | 238.50 | -0.63% | 16,726 |
| Jun 24, 2025 | 244.00 | 245.50 | 233.00 | 240.00 | 240.00 | -2.64% | 30,525 |
| Jun 23, 2025 | 243.00 | 248.50 | 241.50 | 246.50 | 246.50 | 0.61% | 24,761 |
| Jun 20, 2025 | 250.00 | 250.00 | 241.00 | 245.00 | 245.00 | 1.24% | 31,185 |
| Jun 19, 2025 | 248.00 | 248.00 | 240.50 | 242.00 | 242.00 | 0.83% | 11,941 |
| Jun 18, 2025 | 250.50 | 250.50 | 240.00 | 240.00 | 240.00 | -1.44% | 16,451 |
| Jun 17, 2025 | 236.00 | 245.50 | 236.00 | 243.50 | 243.50 | 1.25% | 23,595 |
| Jun 16, 2025 | 251.00 | 251.00 | 239.50 | 240.50 | 240.50 | 0.21% | 17,282 |
| Jun 13, 2025 | 237.00 | 243.50 | 236.50 | 240.00 | 240.00 | 1.69% | 30,217 |