FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
22.67
-0.41 (-1.78%)
Mar 31, 2025, 9:49 AM EDT - Market open
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.83 | 23.09 | 22.70 | 23.02 | 23.02 | 1.14% | 243,945 |
| Mar 27, 2025 | 22.34 | 22.87 | 22.06 | 22.76 | 22.76 | 0.80% | 342,064 |
| Mar 26, 2025 | 22.53 | 22.64 | 22.41 | 22.58 | 22.58 | 0.31% | 188,367 |
| Mar 25, 2025 | 22.70 | 22.84 | 22.40 | 22.51 | 22.51 | -0.09% | 268,460 |
| Mar 24, 2025 | 22.40 | 22.54 | 22.22 | 22.53 | 22.53 | 0.72% | 270,193 |
| Mar 21, 2025 | 22.95 | 23.16 | 22.34 | 22.37 | 22.37 | -2.48% | 440,027 |
| Mar 20, 2025 | 22.64 | 23.01 | 22.53 | 22.94 | 22.94 | - | 271,469 |
| Mar 19, 2025 | 22.66 | 22.98 | 22.64 | 22.94 | 22.94 | 1.77% | 466,761 |
| Mar 18, 2025 | 22.54 | 22.70 | 22.35 | 22.54 | 22.54 | 0.63% | 276,049 |
| Mar 17, 2025 | 21.91 | 22.57 | 21.91 | 22.40 | 22.40 | 2.80% | 429,199 |
| Mar 14, 2025 | 21.97 | 22.04 | 21.64 | 21.79 | 21.79 | -0.82% | 412,442 |
| Mar 13, 2025 | 21.69 | 22.20 | 21.69 | 21.97 | 21.97 | 1.10% | 320,812 |
| Mar 12, 2025 | 21.83 | 22.03 | 21.65 | 21.73 | 21.73 | -0.46% | 434,108 |
| Mar 11, 2025 | 21.48 | 21.95 | 21.46 | 21.83 | 21.83 | -0.05% | 653,933 |
| Mar 10, 2025 | 21.66 | 21.84 | 21.13 | 21.84 | 21.84 | -0.05% | 863,587 |
| Mar 7, 2025 | 21.73 | 22.13 | 21.68 | 21.85 | 21.85 | 1.35% | 465,645 |
| Mar 6, 2025 | 21.69 | 22.05 | 21.51 | 21.56 | 21.56 | 0.47% | 649,431 |
| Mar 5, 2025 | 22.00 | 22.28 | 21.32 | 21.46 | 21.46 | -2.45% | 877,351 |
| Mar 4, 2025 | 21.34 | 22.30 | 21.16 | 22.00 | 22.00 | 1.62% | 625,602 |
| Mar 3, 2025 | 22.12 | 22.34 | 21.54 | 21.65 | 21.65 | -1.59% | 694,168 |
| Feb 28, 2025 | 21.91 | 22.27 | 21.87 | 22.00 | 22.00 | 0.59% | 964,258 |
| Feb 27, 2025 | 22.30 | 22.41 | 21.75 | 21.87 | 21.87 | -3.95% | 1,167,568 |
| Feb 26, 2025 | 22.81 | 22.99 | 22.43 | 22.77 | 22.77 | -0.78% | 698,655 |
| Feb 25, 2025 | 23.02 | 23.38 | 22.87 | 22.95 | 22.95 | -0.69% | 428,759 |
| Feb 24, 2025 | 22.99 | 23.19 | 22.72 | 23.11 | 23.11 | -0.86% | 600,699 |
| Feb 21, 2025 | 23.07 | 23.42 | 22.82 | 23.31 | 23.31 | 1.70% | 568,900 |
| Feb 20, 2025 | 23.53 | 23.64 | 22.82 | 22.92 | 22.92 | -7.13% | 728,165 |
| Feb 19, 2025 | 23.95 | 24.81 | 23.84 | 24.68 | 23.90 | 3.70% | 1,005,926 |
| Feb 18, 2025 | 24.51 | 24.65 | 23.73 | 23.80 | 23.05 | -4.19% | 1,071,248 |
| Feb 14, 2025 | 25.21 | 25.34 | 24.84 | 24.84 | 24.05 | 0.49% | 301,128 |
| Feb 13, 2025 | 24.80 | 25.06 | 24.70 | 24.72 | 23.94 | -0.84% | 384,108 |
| Feb 12, 2025 | 24.98 | 25.26 | 24.82 | 24.93 | 24.14 | -0.80% | 318,710 |
| Feb 11, 2025 | 25.28 | 25.30 | 25.05 | 25.13 | 24.33 | -0.48% | 232,160 |
| Feb 10, 2025 | 24.96 | 25.36 | 24.81 | 25.25 | 24.45 | 1.16% | 325,723 |
| Feb 7, 2025 | 25.11 | 25.36 | 24.90 | 24.96 | 24.17 | -0.60% | 483,767 |
| Feb 6, 2025 | 25.69 | 25.77 | 25.01 | 25.11 | 24.31 | -3.35% | 662,781 |
| Feb 5, 2025 | 25.77 | 26.02 | 25.26 | 25.98 | 25.16 | -0.19% | 478,660 |
| Feb 4, 2025 | 25.93 | 26.38 | 25.31 | 26.03 | 25.21 | 1.21% | 645,033 |
| Feb 3, 2025 | 25.35 | 25.94 | 25.18 | 25.72 | 24.91 | 0.82% | 431,850 |
| Jan 31, 2025 | 26.01 | 26.01 | 25.42 | 25.51 | 24.70 | -1.39% | 296,812 |
| Jan 30, 2025 | 25.88 | 26.01 | 25.74 | 25.87 | 25.05 | -0.35% | 387,522 |
| Jan 29, 2025 | 25.39 | 25.98 | 25.31 | 25.96 | 25.14 | 2.08% | 296,984 |
| Jan 28, 2025 | 25.30 | 25.55 | 24.86 | 25.43 | 24.62 | 1.27% | 325,388 |
| Jan 27, 2025 | 25.10 | 25.54 | 25.06 | 25.11 | 24.31 | -0.40% | 477,349 |
| Jan 24, 2025 | 25.75 | 25.86 | 25.11 | 25.21 | 24.41 | -2.40% | 400,617 |
| Jan 23, 2025 | 25.73 | 26.20 | 25.73 | 25.83 | 25.01 | 0.54% | 436,435 |
| Jan 22, 2025 | 25.28 | 25.83 | 25.20 | 25.69 | 24.88 | 1.42% | 460,249 |
| Jan 21, 2025 | 25.40 | 25.49 | 24.97 | 25.33 | 24.53 | 0.96% | 575,059 |
| Jan 17, 2025 | 25.19 | 25.67 | 24.90 | 25.09 | 24.30 | -2.64% | 385,793 |
| Jan 16, 2025 | 26.07 | 26.26 | 25.69 | 25.77 | 24.95 | -2.20% | 298,236 |