Skip to main content
FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
23.31
+0.39 (1.70%)
Feb 21, 2025, 4:00 PM EST - Market closed

FLEX LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.0723.4222.8223.3123.311.70%568,900
Feb 20, 202523.5323.6422.8222.9222.92-7.13%728,165
Feb 19, 202523.9524.8123.8424.6823.903.70%1,005,926
Feb 18, 202524.5124.6523.7323.8023.05-4.19%1,071,248
Feb 14, 202525.2125.3424.8424.8424.050.49%301,128
Feb 13, 202524.8025.0624.7024.7223.94-0.84%384,108
Feb 12, 202524.9825.2624.8224.9324.14-0.80%318,710
Feb 11, 202525.2825.3025.0525.1324.33-0.48%232,160
Feb 10, 202524.9625.3624.8125.2524.451.16%325,723
Feb 7, 202525.1125.3624.9024.9624.17-0.60%483,767
Feb 6, 202525.6925.7725.0125.1124.31-3.35%662,781
Feb 5, 202525.7726.0225.2625.9825.16-0.19%478,660
Feb 4, 202525.9326.3825.3126.0325.211.21%645,033
Feb 3, 202525.3525.9425.1825.7224.910.82%431,850
Jan 31, 202526.0126.0125.4225.5124.70-1.39%296,812
Jan 30, 202525.8826.0125.7425.8725.05-0.35%387,522
Jan 29, 202525.3925.9825.3125.9625.142.08%296,984
Jan 28, 202525.3025.5524.8625.4324.621.27%325,388
Jan 27, 202525.1025.5425.0625.1124.31-0.40%477,349
Jan 24, 202525.7525.8625.1125.2124.41-2.40%400,617
Jan 23, 202525.7326.2025.7325.8325.010.54%436,435
Jan 22, 202525.2825.8325.2025.6924.881.42%460,249
Jan 21, 202525.4025.4924.9725.3324.530.96%575,059
Jan 17, 202525.1925.6724.9025.0924.30-2.64%385,793
Jan 16, 202526.0726.2625.6925.7724.95-2.20%298,236
Jan 15, 202526.1926.5026.0026.3525.521.15%286,064
Jan 14, 202525.6326.1825.5726.0525.231.76%436,414
Jan 13, 202525.7526.0725.1825.6024.79-1.39%502,042
Jan 10, 202525.1826.0725.0925.9625.145.74%847,124
Jan 8, 202524.2624.6324.0224.5523.770.70%291,947
Jan 7, 202524.4724.8324.2724.3823.610.99%330,654
Jan 6, 202524.4024.6824.0924.1423.38-347,863
Jan 3, 202524.5124.7024.0024.1423.38-0.58%440,068
Jan 2, 202523.4224.3323.3024.2823.515.84%726,205
Dec 31, 202422.2223.2122.2222.9422.213.24%476,949
Dec 30, 202422.0522.5522.0222.2221.521.88%477,077
Dec 27, 202421.8922.0021.6521.8121.120.41%334,039
Dec 26, 202421.9221.9621.5221.7221.03-0.96%370,661
Dec 24, 202422.0022.1221.6521.9321.240.09%306,721
Dec 23, 202421.3321.9621.3021.9121.222.72%317,951
Dec 20, 202420.9221.6320.8521.3320.650.95%477,687
Dec 19, 202421.3721.5021.0721.1320.46-0.66%416,086
Dec 18, 202421.4021.8921.2221.2720.60-0.56%483,067
Dec 17, 202421.1121.5320.9621.3920.710.19%525,688
Dec 16, 202421.9621.9620.9621.3520.67-4.22%914,516
Dec 13, 202422.2722.3521.9222.2921.580.09%283,325
Dec 12, 202422.0022.4121.8122.2721.561.14%359,284
Dec 11, 202422.8022.8922.0222.0221.32-3.59%438,372
Dec 10, 202422.3623.0722.3222.8422.122.01%363,305
Dec 9, 202422.0022.6821.8022.3921.682.10%469,886
Dec 6, 202422.6422.6921.3921.9321.24-3.14%801,431
Dec 5, 202423.3723.5922.5722.6421.92-3.70%653,511
Dec 4, 202423.7524.0323.4623.5122.77-0.89%360,229
Dec 3, 202423.7524.0423.6823.7222.970.72%398,090
Dec 2, 202423.9523.9523.5423.5522.80-2.44%468,710
Nov 29, 202424.0124.2223.8224.1423.380.54%220,172
Nov 27, 202424.5524.6223.8724.0123.25-6.76%579,269
Nov 26, 202425.9426.2125.7125.7524.18-1.53%422,627
Nov 25, 202426.3226.4925.9026.1524.55-0.72%418,976
Nov 22, 202426.1026.4226.0126.3424.730.61%272,645
Nov 21, 202426.2026.3625.8226.1824.58-1.21%384,868
Nov 20, 202426.5526.5526.2026.5024.880.30%354,543
Nov 19, 202425.9526.4625.9026.4224.811.85%260,290
Nov 18, 202425.3026.1225.2725.9424.362.53%417,010
Nov 15, 202425.6725.7425.2225.3023.76-1.06%325,090
Nov 14, 202425.8126.0625.5225.5724.01-0.31%426,122
Nov 13, 202424.8426.0324.7925.6524.093.34%652,710
Nov 12, 202423.6425.2523.6124.8223.313.72%766,489
Nov 11, 202423.8024.0923.5923.9322.470.46%373,977
Nov 8, 202424.0024.0823.6023.8222.37-1.33%287,989
Nov 7, 202424.2424.5924.0424.1422.671.43%313,349
Nov 6, 202423.0023.8423.0023.8022.352.99%507,340
Nov 5, 202423.2323.3622.8023.1121.700.39%527,853
Nov 4, 202424.2324.2323.0223.0221.62-5.03%673,821
Nov 1, 202424.5024.6124.2024.2422.76-1.06%217,029
Oct 31, 202424.2024.6624.2024.5023.010.99%232,260
Oct 30, 202424.2024.4224.1724.2622.78-0.49%308,866
Oct 29, 202424.6024.7224.2324.3822.89-1.14%303,527
Oct 28, 202424.5624.7824.3924.6623.160.41%242,731
Oct 25, 202424.5724.8024.4024.5623.060.08%246,974
Oct 24, 202424.3024.6224.2724.5423.04-0.04%326,383
Oct 23, 202424.9224.9224.4524.5523.05-2.00%463,581
Oct 22, 202425.1525.2925.0025.0523.52-0.67%243,631
Oct 21, 202425.5625.7225.2025.2223.68-1.18%211,348
Oct 18, 202425.5125.6025.3625.5223.960.28%154,810
Oct 17, 202425.6025.6725.2525.4523.90-1.13%223,096
Oct 16, 202425.4625.7625.4025.7424.171.86%208,449
Oct 15, 202425.6025.6025.2625.2723.73-2.43%343,512
Oct 14, 202425.8926.0025.6925.9024.32-0.23%179,572
Oct 11, 202426.1226.1425.8725.9624.38-0.73%155,074
Oct 10, 202426.0226.1725.9526.1524.55-0.04%110,858
Oct 9, 202426.4226.4625.8726.1624.56-1.73%171,440
Oct 8, 202426.7826.7926.3526.6225.00-1.15%169,796
Oct 7, 202426.5926.9626.5426.9325.291.97%260,851
Oct 4, 202426.4126.5826.1826.4124.800.53%186,856
Oct 3, 202426.0026.3325.9326.2724.671.35%231,078
Oct 2, 202425.9426.2425.8225.9224.341.49%219,298
Oct 1, 202425.4625.7325.1625.5423.980.39%242,659
Sep 30, 202425.8925.8925.3525.4423.89-1.85%301,820
Sep 27, 202426.4626.4625.8925.9224.34-2.30%255,002