FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
26.48
+0.05 (0.19%)
Feb 10, 2026, 4:00 PM EST - Market closed
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 26.58 | 26.67 | 26.39 | 26.48 | 26.48 | 0.19% | 325,889 |
| Feb 9, 2026 | 26.39 | 26.71 | 26.35 | 26.43 | 26.43 | 0.19% | 309,767 |
| Feb 6, 2026 | 26.02 | 26.47 | 26.00 | 26.38 | 26.38 | 1.07% | 399,456 |
| Feb 5, 2026 | 26.22 | 26.58 | 25.88 | 26.10 | 26.10 | -0.61% | 483,370 |
| Feb 4, 2026 | 26.69 | 26.75 | 26.10 | 26.26 | 26.26 | -1.83% | 391,262 |
| Feb 3, 2026 | 26.71 | 26.85 | 26.10 | 26.75 | 26.75 | -0.15% | 304,230 |
| Feb 2, 2026 | 26.43 | 26.79 | 26.10 | 26.79 | 26.79 | 0.34% | 372,594 |
| Jan 30, 2026 | 26.50 | 26.86 | 26.34 | 26.70 | 26.70 | - | 418,537 |
| Jan 29, 2026 | 26.82 | 26.90 | 26.18 | 26.70 | 26.70 | 0.68% | 354,409 |
| Jan 28, 2026 | 26.12 | 26.69 | 26.07 | 26.52 | 26.52 | 1.65% | 332,451 |
| Jan 27, 2026 | 26.20 | 26.74 | 26.06 | 26.09 | 26.09 | -0.38% | 308,677 |
| Jan 26, 2026 | 26.50 | 26.58 | 26.19 | 26.19 | 26.19 | -0.83% | 233,682 |
| Jan 23, 2026 | 26.92 | 27.19 | 26.25 | 26.41 | 26.41 | -0.97% | 326,804 |
| Jan 22, 2026 | 26.91 | 26.99 | 26.61 | 26.67 | 26.67 | -0.89% | 228,948 |
| Jan 21, 2026 | 26.74 | 26.93 | 26.55 | 26.91 | 26.91 | 1.13% | 278,592 |
| Jan 20, 2026 | 26.92 | 26.92 | 26.50 | 26.61 | 26.61 | -0.86% | 224,238 |
| Jan 16, 2026 | 27.36 | 27.46 | 26.84 | 26.84 | 26.84 | -1.03% | 391,508 |
| Jan 15, 2026 | 26.72 | 27.29 | 26.45 | 27.12 | 27.12 | 0.37% | 248,211 |
| Jan 14, 2026 | 27.00 | 27.28 | 26.71 | 27.02 | 27.02 | 0.45% | 498,612 |
| Jan 13, 2026 | 26.00 | 26.99 | 26.00 | 26.90 | 26.90 | 3.58% | 592,472 |
| Jan 12, 2026 | 25.78 | 26.07 | 25.59 | 25.97 | 25.97 | 0.62% | 264,204 |
| Jan 9, 2026 | 25.67 | 25.84 | 25.43 | 25.81 | 25.81 | 0.35% | 240,020 |
| Jan 8, 2026 | 25.79 | 25.93 | 25.33 | 25.72 | 25.72 | 0.04% | 297,623 |
| Jan 7, 2026 | 25.00 | 25.79 | 24.89 | 25.71 | 25.71 | 3.54% | 522,671 |
| Jan 6, 2026 | 24.62 | 25.19 | 24.62 | 24.83 | 24.83 | 0.49% | 311,606 |
| Jan 5, 2026 | 25.00 | 25.17 | 24.66 | 24.71 | 24.71 | 0.16% | 292,686 |
| Jan 2, 2026 | 24.92 | 24.92 | 24.34 | 24.67 | 24.67 | -1.12% | 331,246 |
| Dec 31, 2025 | 24.73 | 24.96 | 24.66 | 24.95 | 24.95 | 1.13% | 470,269 |
| Dec 30, 2025 | 24.77 | 24.96 | 24.65 | 24.67 | 24.67 | -0.28% | 255,322 |
| Dec 29, 2025 | 24.59 | 25.04 | 24.41 | 24.74 | 24.74 | 0.90% | 252,506 |
| Dec 26, 2025 | 24.33 | 24.58 | 24.22 | 24.52 | 24.52 | 0.74% | 272,544 |
| Dec 24, 2025 | 24.43 | 24.43 | 24.14 | 24.34 | 24.34 | -0.12% | 220,713 |
| Dec 23, 2025 | 24.94 | 24.96 | 24.35 | 24.37 | 24.37 | -2.05% | 376,468 |
| Dec 22, 2025 | 25.12 | 25.30 | 24.75 | 24.88 | 24.88 | -1.07% | 460,672 |
| Dec 19, 2025 | 25.20 | 25.50 | 25.06 | 25.15 | 25.15 | -0.59% | 536,218 |
| Dec 18, 2025 | 25.60 | 25.60 | 25.24 | 25.30 | 25.30 | -0.63% | 340,622 |
| Dec 17, 2025 | 25.40 | 25.53 | 25.21 | 25.46 | 25.46 | 0.83% | 225,978 |
| Dec 16, 2025 | 25.39 | 25.52 | 25.21 | 25.25 | 25.25 | -0.86% | 329,079 |
| Dec 15, 2025 | 25.57 | 25.74 | 25.37 | 25.47 | 25.47 | -0.35% | 291,603 |
| Dec 12, 2025 | 25.50 | 25.89 | 25.44 | 25.56 | 25.56 | 0.67% | 421,930 |
| Dec 11, 2025 | 25.20 | 25.51 | 25.20 | 25.39 | 25.39 | 0.79% | 343,494 |
| Dec 10, 2025 | 25.42 | 25.43 | 25.03 | 25.19 | 25.19 | -0.71% | 247,995 |
| Dec 9, 2025 | 25.31 | 25.48 | 25.13 | 25.37 | 25.37 | -0.04% | 302,461 |
| Dec 8, 2025 | 25.26 | 25.73 | 25.20 | 25.38 | 25.38 | 0.36% | 455,824 |
| Dec 5, 2025 | 25.97 | 25.97 | 25.27 | 25.29 | 25.29 | -2.09% | 445,648 |
| Dec 4, 2025 | 25.89 | 26.01 | 25.50 | 25.83 | 25.83 | -0.42% | 417,827 |
| Dec 3, 2025 | 25.41 | 26.30 | 25.41 | 25.94 | 25.94 | 2.09% | 495,971 |
| Dec 2, 2025 | 25.27 | 25.49 | 24.92 | 25.41 | 25.41 | 0.87% | 421,949 |
| Dec 1, 2025 | 25.30 | 25.60 | 24.96 | 25.19 | 25.19 | -0.71% | 632,640 |
| Nov 28, 2025 | 25.58 | 25.74 | 25.30 | 25.37 | 25.37 | -3.43% | 477,149 |