Skip to main content
FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
23.64
-0.31 (-1.29%)
At close: Jun 9, 2025, 4:00 PM
23.75
+0.11 (0.47%)
After-hours: Jun 9, 2025, 7:54 PM EDT

FLEX LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202523.7823.8923.3023.6423.64-1.29%424,010
Jun 6, 202524.0424.3323.5023.9523.95-3.19%388,108
Jun 5, 202524.8825.0124.6324.7423.99-0.56%515,509
Jun 4, 202524.7725.1524.6524.8824.131.34%468,225
Jun 3, 202524.5024.7724.1624.5523.810.74%344,722
Jun 2, 202524.0524.4923.9324.3723.631.97%293,700
May 30, 202523.8024.0923.7623.9023.170.38%332,554
May 29, 202523.9724.1023.7223.8123.09-0.75%206,301
May 28, 202523.3024.2522.9523.9923.262.92%437,779
May 27, 202523.1023.3322.9423.3122.601.70%297,327
May 23, 202522.3623.1322.3622.9222.221.33%416,657
May 22, 202522.2822.6922.2422.6221.931.03%437,742
May 21, 202524.3224.3222.3822.3921.71-8.24%857,328
May 20, 202524.8024.8124.3824.4023.66-1.89%287,985
May 19, 202524.7324.8924.6124.8724.120.44%207,166
May 16, 202524.8525.2124.6024.7624.010.32%257,149
May 15, 202524.6024.7624.4324.6823.930.24%248,818
May 14, 202524.5524.8024.5024.6223.871.15%311,971
May 13, 202524.3024.4624.0624.3423.600.91%318,067
May 12, 202524.3124.5023.9624.1223.390.25%283,940
May 9, 202524.0024.1823.9324.0623.330.63%180,327
May 8, 202524.1824.1823.7823.9123.18-0.29%224,129
May 7, 202523.7624.1923.6323.9823.250.42%271,640
May 6, 202524.1824.2523.7923.8823.160.04%170,242
May 5, 202524.2024.2923.7823.8723.15-0.62%243,987
May 2, 202524.1324.1423.8324.0223.291.52%327,820
May 1, 202523.6223.8723.4223.6622.940.30%273,837
Apr 30, 202524.0024.1223.4923.5922.87-1.54%290,854
Apr 29, 202523.5524.0023.5523.9623.231.27%231,894
Apr 28, 202523.5023.7023.3723.6622.940.55%207,533
Apr 25, 202523.6423.8923.4523.5322.82-0.97%310,935
Apr 24, 202523.3923.8323.2623.7623.041.76%242,746
Apr 23, 202523.2823.4423.1523.3522.641.30%239,524
Apr 22, 202522.9723.1522.8523.0522.351.32%269,048
Apr 21, 202523.0423.1522.5622.7522.06-2.28%282,685
Apr 17, 202522.8323.4722.8323.2822.572.02%287,483
Apr 16, 202522.5422.9322.4622.8222.131.51%287,315
Apr 15, 202522.4022.7222.3522.4821.800.54%187,440
Apr 14, 202522.5822.5822.0622.3621.68-0.49%242,710
Apr 11, 202521.8022.6421.6622.4721.795.00%385,121
Apr 10, 202521.2821.5420.8921.4020.75-1.65%583,131
Apr 9, 202520.2922.0919.9821.7621.107.67%798,648
Apr 8, 202521.0521.1220.1420.2119.60-1.65%779,363
Apr 7, 202519.6021.1619.4620.5519.930.78%942,787
Apr 4, 202520.6920.7620.0020.3919.77-5.34%1,156,747
Apr 3, 202522.0022.2321.4921.5420.89-3.54%613,808
Apr 2, 202522.7422.7622.1822.3321.65-1.59%500,145
Apr 1, 202523.1723.3722.6622.6922.00-1.30%457,547
Mar 31, 202522.4223.3622.4222.9922.29-0.13%523,153
Mar 28, 202522.8323.0922.7023.0222.321.14%244,100