Skip to main content
logo
FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
30.37
+0.29 (0.96%)
At close: Mar 23, 2026, 4:00 PM EDT
30.31
-0.06 (-0.20%)
After-hours: Mar 23, 2026, 4:18 PM EDT

FLEX LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202629.3230.5429.1630.43-1.16%516,365
Mar 20, 202631.5531.5929.9230.0830.08-4.72%1,312,255
Mar 19, 202630.3531.9930.2231.5731.574.95%1,641,270
Mar 18, 202629.3130.3029.2030.0830.083.12%741,927
Mar 17, 202629.3029.4729.0029.1729.17-381,860
Mar 16, 202628.8029.1928.5529.1729.171.89%629,420
Mar 13, 202628.4028.7828.2828.6328.631.56%761,019
Mar 12, 202629.1529.1528.1728.1928.19-2.83%1,025,159
Mar 11, 202629.5029.6828.7529.0129.01-3.07%710,007
Mar 10, 202629.3629.9929.0829.9329.931.46%781,115
Mar 9, 202630.4030.8529.3729.5029.50-2.41%1,365,591
Mar 6, 202629.6430.2729.1230.2330.232.06%1,121,091
Mar 5, 202629.7529.9628.6829.6229.620.51%1,154,046
Mar 4, 202628.7929.5228.7129.4729.470.72%929,116
Mar 3, 202628.1229.2927.7829.2629.263.72%1,350,896
Mar 2, 202628.0028.2727.2928.2128.213.26%1,413,722
Feb 27, 202626.6027.3726.6027.3227.32-0.51%609,107
Feb 26, 202627.4327.7127.1127.4626.710.51%668,178
Feb 25, 202627.7427.7427.0827.3226.57-1.16%614,512
Feb 24, 202627.9028.1627.5027.6426.89-0.22%659,012
Feb 23, 202627.4627.7827.3027.7026.940.76%586,512
Feb 20, 202627.1727.5427.0427.4926.741.59%624,814
Feb 19, 202627.2027.4026.8927.0626.32-0.59%620,386
Feb 18, 202627.0327.2726.7727.2226.481.11%583,458
Feb 17, 202626.1927.1326.0026.9226.183.58%722,890
Feb 13, 202625.6126.1125.5325.9925.281.92%561,096
Feb 12, 202626.0926.2725.4125.5024.80-2.00%803,085
Feb 11, 202626.0026.6525.7526.0225.31-1.74%541,811
Feb 10, 202626.5826.6726.3926.4825.760.19%325,967
Feb 9, 202626.3926.7126.3526.4325.710.19%309,771
Feb 6, 202626.0226.4726.0026.3825.661.07%399,558
Feb 5, 202626.2226.5825.8826.1025.39-0.61%483,615
Feb 4, 202626.6926.7526.1026.2625.54-1.83%393,285
Feb 3, 202626.7126.8526.1026.7526.02-0.15%304,462
Feb 2, 202626.4326.7926.1026.7926.060.34%372,715
Jan 30, 202626.5026.8626.3426.7025.97-419,056
Jan 29, 202626.8226.9026.1826.7025.970.68%355,840
Jan 28, 202626.1226.6926.0726.5225.801.65%332,613
Jan 27, 202626.2026.7426.0626.0925.38-0.38%308,887
Jan 26, 202626.5026.5826.1926.1925.47-0.83%233,701
Jan 23, 202626.9227.1926.2526.4125.69-0.97%327,142
Jan 22, 202626.9126.9926.6126.6725.94-0.89%229,080
Jan 21, 202626.7426.9326.5526.9126.181.13%278,784
Jan 20, 202626.9226.9226.5026.6125.88-0.86%224,342
Jan 16, 202627.3627.4626.8426.8426.11-1.03%399,719
Jan 15, 202626.7227.2926.4527.1226.380.37%248,596
Jan 14, 202627.0027.2826.7127.0226.280.45%502,712
Jan 13, 202626.0026.9926.0026.9026.173.58%592,497
Jan 12, 202625.7826.0725.5925.9725.260.62%265,324
Jan 9, 202625.6725.8425.4325.8125.110.35%240,060