Skip to main content
FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
26.34
+0.16 (0.61%)
Nov 22, 2024, 4:00 PM EST - Market closed

FLEX LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.1026.4226.0126.3426.340.61%272,645
Nov 21, 202426.2026.3625.8226.1826.18-1.21%384,868
Nov 20, 202426.5526.5526.2026.5026.500.30%354,543
Nov 19, 202425.9526.4625.9026.4226.421.85%260,290
Nov 18, 202425.3026.1225.2725.9425.942.53%417,010
Nov 15, 202425.6725.7425.2225.3025.30-1.06%325,090
Nov 14, 202425.8126.0625.5225.5725.57-0.31%426,122
Nov 13, 202424.8426.0324.7925.6525.653.34%652,710
Nov 12, 202423.6425.2523.6124.8224.823.72%766,489
Nov 11, 202423.8024.0923.5923.9323.930.46%373,977
Nov 8, 202424.0024.0823.6023.8223.82-1.33%287,989
Nov 7, 202424.2424.5924.0424.1424.141.43%313,349
Nov 6, 202423.0023.8423.0023.8023.802.99%507,340
Nov 5, 202423.2323.3622.8023.1123.110.39%527,853
Nov 4, 202424.2324.2323.0223.0223.02-5.03%673,821
Nov 1, 202424.5024.6124.2024.2424.24-1.06%217,029
Oct 31, 202424.2024.6624.2024.5024.500.99%232,260
Oct 30, 202424.2024.4224.1724.2624.26-0.49%308,866
Oct 29, 202424.6024.7224.2324.3824.38-1.14%303,527
Oct 28, 202424.5624.7824.3924.6624.660.41%242,731
Oct 25, 202424.5724.8024.4024.5624.560.08%246,974
Oct 24, 202424.3024.6224.2724.5424.54-0.04%326,383
Oct 23, 202424.9224.9224.4524.5524.55-2.00%463,581
Oct 22, 202425.1525.2925.0025.0525.05-0.67%243,631
Oct 21, 202425.5625.7225.2025.2225.22-1.18%211,348
Oct 18, 202425.5125.6025.3625.5225.520.28%154,810
Oct 17, 202425.6025.6725.2525.4525.45-1.13%223,096
Oct 16, 202425.4625.7625.4025.7425.741.86%208,449
Oct 15, 202425.6025.6025.2625.2725.27-2.43%343,512
Oct 14, 202425.8926.0025.6925.9025.90-0.23%179,572
Oct 11, 202426.1226.1425.8725.9625.96-0.73%155,074
Oct 10, 202426.0226.1725.9526.1526.15-0.04%110,858
Oct 9, 202426.4226.4625.8726.1626.16-1.73%171,440
Oct 8, 202426.7826.7926.3526.6226.62-1.15%169,796
Oct 7, 202426.5926.9626.5426.9326.931.97%260,851
Oct 4, 202426.4126.5826.1826.4126.410.53%186,856
Oct 3, 202426.0026.3325.9326.2726.271.35%231,078
Oct 2, 202425.9426.2425.8225.9225.921.49%219,298
Oct 1, 202425.4625.7325.1625.5425.540.39%242,659
Sep 30, 202425.8925.8925.3525.4425.44-1.85%301,820
Sep 27, 202426.4626.4625.8925.9225.92-2.30%255,002
Sep 26, 202425.9226.5825.9226.5326.532.79%330,154
Sep 25, 202426.1426.1925.7325.8125.81-1.94%190,263
Sep 24, 202426.3826.6726.3026.3226.321.15%156,071
Sep 23, 202426.1426.4525.9526.0226.02-0.46%293,197
Sep 20, 202426.6226.6226.0726.1426.14-2.86%400,815
Sep 19, 202426.9026.9226.6626.9126.911.78%300,511
Sep 18, 202426.7026.8126.3826.4426.44-0.60%307,190
Sep 17, 202426.6626.7926.4526.6026.600.23%230,276
Sep 16, 202426.4026.5826.2326.5426.541.22%178,834
Sep 13, 202426.1126.4226.1126.2226.221.20%177,397
Sep 12, 202425.6626.0525.5725.9125.911.93%194,994
Sep 11, 202425.0425.4725.0225.4225.421.27%190,633
Sep 10, 202425.1125.1324.8825.1025.10-0.63%356,706
Sep 9, 202425.1025.4025.0625.2625.260.12%263,053
Sep 6, 202425.5525.5625.0325.2325.23-0.98%255,885
Sep 5, 202425.9125.9625.4825.4825.48-1.77%225,247
Sep 4, 202425.8526.1825.8525.9425.94-0.69%284,867
Sep 3, 202426.3426.3425.7626.1226.12-2.03%588,322
Aug 30, 202426.3926.7726.3926.6626.661.02%288,539
Aug 29, 202426.2926.6126.2626.3926.39-2.62%238,649
Aug 28, 202427.5027.5427.0927.1026.35-1.85%330,072
Aug 27, 202427.3127.6427.1627.6126.851.10%224,998
Aug 26, 202427.4327.7727.3127.3126.56-0.07%247,592
Aug 23, 202426.7327.3626.6527.3326.582.67%230,082
Aug 22, 202426.8527.0326.6126.6225.88-0.89%222,501
Aug 21, 202426.8227.1626.7426.8626.120.30%217,443
Aug 20, 202427.2627.2926.7726.7826.04-1.98%240,841
Aug 19, 202427.0627.4926.9327.3226.570.96%255,442
Aug 16, 202426.7927.2226.7727.0626.310.93%311,158
Aug 15, 202426.6926.9426.2726.8126.073.63%445,198
Aug 14, 202427.0027.0025.7525.8725.16-0.31%468,234
Aug 13, 202426.1826.1825.7825.9525.23-0.50%258,190
Aug 12, 202426.2326.4626.0626.0825.360.27%180,146
Aug 9, 202425.9526.2425.8226.0125.290.12%140,992
Aug 8, 202425.5125.9925.4325.9825.261.84%126,152
Aug 7, 202426.0526.0525.4425.5124.811.11%217,795
Aug 6, 202425.0025.5524.9925.2324.530.84%297,292
Aug 5, 202424.9025.1824.3225.0224.33-2.61%440,343
Aug 2, 202426.1426.1925.5725.6924.98-3.17%307,001
Aug 1, 202426.9627.0426.2826.5325.80-1.38%242,356
Jul 31, 202426.9227.2226.9026.9026.160.26%193,320
Jul 30, 202426.6426.9326.6426.8326.090.71%155,552
Jul 29, 202426.8427.0226.4826.6425.900.23%186,547
Jul 26, 202426.7526.7626.4826.5825.850.11%192,995
Jul 25, 202426.7526.9526.5226.5525.82-0.71%209,134
Jul 24, 202427.4027.4026.7326.7426.00-2.55%190,870
Jul 23, 202427.3727.6027.2027.4426.68-0.04%191,637
Jul 22, 202427.0027.6026.9927.4526.691.93%233,469
Jul 19, 202426.9027.0526.7526.9326.19-0.55%149,554
Jul 18, 202427.4227.5626.9627.0826.33-0.59%190,689
Jul 17, 202427.1527.4127.1427.2426.490.33%216,238
Jul 16, 202426.9227.2226.7727.1526.401.08%212,632
Jul 15, 202426.3427.0026.2526.8626.121.97%236,838
Jul 12, 202426.5326.6226.3126.3425.61-0.23%193,498
Jul 11, 202426.5926.7326.3526.4025.67-1.53%282,784
Jul 10, 202426.4526.8326.4526.8126.071.51%193,538
Jul 9, 202426.2826.6026.2826.4125.680.34%175,050
Jul 8, 202426.8926.9126.2926.3225.59-2.52%275,332
Jul 5, 202427.2627.2626.7627.0026.25-1.35%177,559