FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
26.79
+0.19 (0.71%)
At close: Aug 22, 2025, 4:00 PM
26.75
-0.04 (-0.15%)
After-hours: Aug 22, 2025, 7:59 PM EDT
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.75 | 26.95 | 26.51 | 26.79 | 26.79 | 0.71% | 471,659 |
| Aug 21, 2025 | 25.82 | 26.82 | 25.81 | 26.60 | 26.60 | 2.98% | 706,839 |
| Aug 20, 2025 | 24.86 | 25.95 | 24.86 | 25.83 | 25.83 | 3.53% | 619,200 |
| Aug 19, 2025 | 25.20 | 25.20 | 24.84 | 24.95 | 24.95 | -1.42% | 330,571 |
| Aug 18, 2025 | 25.00 | 25.49 | 24.98 | 25.31 | 25.31 | 1.04% | 318,338 |
| Aug 15, 2025 | 24.94 | 25.21 | 24.91 | 25.05 | 25.05 | -0.71% | 270,579 |
| Aug 14, 2025 | 25.39 | 25.39 | 25.03 | 25.23 | 25.23 | -1.56% | 384,352 |
| Aug 13, 2025 | 25.29 | 25.63 | 25.17 | 25.63 | 25.63 | 1.14% | 582,760 |
| Aug 12, 2025 | 25.04 | 25.46 | 25.00 | 25.34 | 25.34 | 0.32% | 265,984 |
| Aug 11, 2025 | 25.40 | 25.46 | 25.11 | 25.26 | 25.26 | -0.55% | 239,617 |
| Aug 8, 2025 | 25.22 | 25.64 | 25.16 | 25.40 | 25.40 | 0.08% | 348,361 |
| Aug 7, 2025 | 25.01 | 25.70 | 24.95 | 25.38 | 25.38 | 0.08% | 913,423 |
| Aug 6, 2025 | 25.55 | 25.74 | 25.33 | 25.36 | 25.36 | -0.74% | 344,603 |
| Aug 5, 2025 | 25.03 | 25.69 | 24.80 | 25.55 | 25.55 | 0.75% | 401,623 |
| Aug 4, 2025 | 25.10 | 25.73 | 25.07 | 25.36 | 25.36 | 1.48% | 607,778 |
| Aug 1, 2025 | 25.15 | 25.22 | 24.62 | 24.99 | 24.99 | -0.32% | 327,437 |
| Jul 31, 2025 | 25.13 | 25.28 | 24.87 | 25.07 | 25.07 | -0.20% | 398,455 |
| Jul 30, 2025 | 25.41 | 25.55 | 24.97 | 25.12 | 25.12 | -1.72% | 462,226 |
| Jul 29, 2025 | 24.87 | 25.81 | 24.67 | 25.56 | 25.56 | 5.75% | 1,075,447 |
| Jul 28, 2025 | 23.84 | 24.17 | 23.66 | 24.17 | 24.17 | 4.45% | 495,421 |
| Jul 25, 2025 | 23.05 | 23.21 | 22.80 | 23.14 | 23.14 | 0.43% | 224,779 |
| Jul 24, 2025 | 23.05 | 23.18 | 22.95 | 23.04 | 23.04 | -0.65% | 299,895 |
| Jul 23, 2025 | 23.15 | 23.29 | 22.95 | 23.19 | 23.19 | 1.05% | 297,422 |
| Jul 22, 2025 | 22.76 | 23.09 | 22.62 | 22.95 | 22.95 | 0.53% | 236,498 |
| Jul 21, 2025 | 23.00 | 23.07 | 22.74 | 22.83 | 22.83 | -1.17% | 372,044 |
| Jul 18, 2025 | 22.91 | 23.33 | 22.88 | 23.10 | 23.10 | 2.90% | 477,848 |
| Jul 17, 2025 | 22.05 | 22.48 | 21.98 | 22.45 | 22.45 | 1.68% | 278,262 |
| Jul 16, 2025 | 22.00 | 22.17 | 21.86 | 22.08 | 22.08 | 0.45% | 265,163 |
| Jul 15, 2025 | 22.50 | 22.51 | 21.97 | 21.98 | 21.98 | -2.57% | 340,899 |
| Jul 14, 2025 | 22.95 | 22.95 | 22.48 | 22.56 | 22.56 | -1.70% | 284,269 |
| Jul 11, 2025 | 22.67 | 22.97 | 22.56 | 22.95 | 22.95 | 1.19% | 460,228 |
| Jul 10, 2025 | 22.42 | 22.81 | 22.42 | 22.68 | 22.68 | -0.13% | 367,602 |
| Jul 9, 2025 | 23.33 | 23.33 | 22.67 | 22.71 | 22.71 | -2.45% | 572,054 |
| Jul 8, 2025 | 23.15 | 23.36 | 23.07 | 23.28 | 23.28 | 0.52% | 248,999 |
| Jul 7, 2025 | 22.69 | 23.25 | 22.59 | 23.16 | 23.16 | 2.07% | 618,134 |
| Jul 3, 2025 | 22.52 | 22.79 | 22.49 | 22.69 | 22.69 | 0.80% | 164,669 |
| Jul 2, 2025 | 21.96 | 22.57 | 21.85 | 22.51 | 22.51 | 2.83% | 576,244 |
| Jul 1, 2025 | 21.87 | 22.11 | 21.72 | 21.89 | 21.89 | -0.41% | 540,968 |
| Jun 30, 2025 | 22.73 | 22.76 | 21.80 | 21.98 | 21.98 | -4.39% | 1,041,815 |
| Jun 27, 2025 | 23.27 | 23.34 | 22.92 | 22.99 | 22.99 | -1.75% | 812,382 |
| Jun 26, 2025 | 23.55 | 23.68 | 23.30 | 23.40 | 23.40 | -0.30% | 441,734 |
| Jun 25, 2025 | 23.80 | 23.90 | 23.37 | 23.47 | 23.47 | -0.80% | 322,408 |
| Jun 24, 2025 | 23.70 | 24.07 | 23.42 | 23.66 | 23.66 | -0.71% | 359,885 |
| Jun 23, 2025 | 24.25 | 24.68 | 23.75 | 23.83 | 23.83 | -0.71% | 478,308 |
| Jun 20, 2025 | 24.37 | 24.49 | 23.97 | 24.00 | 24.00 | -1.64% | 310,021 |
| Jun 18, 2025 | 24.50 | 24.65 | 24.12 | 24.40 | 24.40 | -0.69% | 265,918 |
| Jun 17, 2025 | 24.60 | 24.95 | 24.41 | 24.57 | 24.57 | -0.12% | 346,690 |
| Jun 16, 2025 | 24.49 | 24.87 | 24.19 | 24.60 | 24.60 | -0.04% | 404,253 |
| Jun 13, 2025 | 24.26 | 24.61 | 23.69 | 24.61 | 24.61 | 1.90% | 460,044 |
| Jun 12, 2025 | 23.81 | 24.26 | 23.71 | 24.15 | 24.15 | 1.81% | 490,231 |