Skip to main content
logo
FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
26.91
+0.30 (1.13%)
At close: Jan 21, 2026, 4:00 PM EST
26.90
-0.01 (-0.04%)
After-hours: Jan 21, 2026, 7:33 PM EST

FLEX LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202626.7426.9326.5526.9126.911.13%278,592
Jan 20, 202626.9226.9226.5026.6126.61-0.86%224,238
Jan 16, 202627.3627.4626.8426.8426.84-1.03%391,508
Jan 15, 202626.7227.2926.4527.1227.120.37%248,211
Jan 14, 202627.0027.2826.7127.0227.020.45%498,612
Jan 13, 202626.0026.9926.0026.9026.903.58%592,472
Jan 12, 202625.7826.0725.5925.9725.970.62%264,204
Jan 9, 202625.6725.8425.4325.8125.810.35%240,020
Jan 8, 202625.7925.9325.3325.7225.720.04%297,623
Jan 7, 202625.0025.7924.8925.7125.713.54%522,671
Jan 6, 202624.6225.1924.6224.8324.830.49%311,606
Jan 5, 202625.0025.1724.6624.7124.710.16%292,686
Jan 2, 202624.9224.9224.3424.6724.67-1.12%331,246
Dec 31, 202524.7324.9624.6624.9524.951.13%470,269
Dec 30, 202524.7724.9624.6524.6724.67-0.28%255,322
Dec 29, 202524.5925.0424.4124.7424.740.90%252,506
Dec 26, 202524.3324.5824.2224.5224.520.74%272,544
Dec 24, 202524.4324.4324.1424.3424.34-0.12%220,713
Dec 23, 202524.9424.9624.3524.3724.37-2.05%376,468
Dec 22, 202525.1225.3024.7524.8824.88-1.07%460,672
Dec 19, 202525.2025.5025.0625.1525.15-0.59%536,218
Dec 18, 202525.6025.6025.2425.3025.30-0.63%340,622
Dec 17, 202525.4025.5325.2125.4625.460.83%225,978
Dec 16, 202525.3925.5225.2125.2525.25-0.86%329,079
Dec 15, 202525.5725.7425.3725.4725.47-0.35%291,603
Dec 12, 202525.5025.8925.4425.5625.560.67%421,930
Dec 11, 202525.2025.5125.2025.3925.390.79%343,494
Dec 10, 202525.4225.4325.0325.1925.19-0.71%247,995
Dec 9, 202525.3125.4825.1325.3725.37-0.04%302,461
Dec 8, 202525.2625.7325.2025.3825.380.36%455,824
Dec 5, 202525.9725.9725.2725.2925.29-2.09%445,648
Dec 4, 202525.8926.0125.5025.8325.83-0.42%417,827
Dec 3, 202525.4126.3025.4125.9425.942.09%495,971
Dec 2, 202525.2725.4924.9225.4125.410.87%421,949
Dec 1, 202525.3025.6024.9625.1925.19-0.71%632,640
Nov 28, 202525.5825.7425.3025.3725.37-3.43%477,149
Nov 26, 202526.4626.7126.2326.2725.52-0.45%797,589
Nov 25, 202526.3326.4926.1226.3925.640.04%494,962
Nov 24, 202526.8526.8926.0226.3825.63-1.93%480,917
Nov 21, 202526.4527.0326.4326.9026.131.86%469,573
Nov 20, 202526.6426.9226.2826.4125.66-0.41%354,823
Nov 19, 202526.3926.8026.3426.5225.76-0.15%323,532
Nov 18, 202526.4026.7826.2526.5625.800.08%304,714
Nov 17, 202526.3326.7326.2526.5425.780.57%434,002
Nov 14, 202526.3226.6125.9226.3925.641.34%403,024
Nov 13, 202525.2026.0425.0626.0425.304.04%626,522
Nov 12, 202526.4526.5924.8025.0324.32-5.65%1,027,982
Nov 11, 202527.0027.0326.4526.5325.77-1.52%377,969
Nov 10, 202526.7026.9826.5726.9426.171.47%311,253
Nov 7, 202526.5026.5526.1926.5525.790.42%363,746