FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
24.95
+0.28 (1.13%)
At close: Dec 31, 2025, 4:00 PM EST
24.99
+0.04 (0.16%)
After-hours: Dec 31, 2025, 7:00 PM EST
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 26.46 | 26.71 | 26.23 | 26.27 | 25.52 | -0.45% | 797,589 |
| Nov 25, 2025 | 26.33 | 26.49 | 26.12 | 26.39 | 25.64 | 0.04% | 494,962 |
| Nov 24, 2025 | 26.85 | 26.89 | 26.02 | 26.38 | 25.63 | -1.93% | 480,917 |
| Nov 21, 2025 | 26.45 | 27.03 | 26.43 | 26.90 | 26.13 | 1.86% | 469,573 |
| Nov 20, 2025 | 26.64 | 26.92 | 26.28 | 26.41 | 25.66 | -0.41% | 354,823 |
| Nov 19, 2025 | 26.39 | 26.80 | 26.34 | 26.52 | 25.76 | -0.15% | 323,532 |
| Nov 18, 2025 | 26.40 | 26.78 | 26.25 | 26.56 | 25.80 | 0.08% | 304,714 |
| Nov 17, 2025 | 26.33 | 26.73 | 26.25 | 26.54 | 25.78 | 0.57% | 434,002 |
| Nov 14, 2025 | 26.32 | 26.61 | 25.92 | 26.39 | 25.64 | 1.34% | 403,024 |
| Nov 13, 2025 | 25.20 | 26.04 | 25.06 | 26.04 | 25.30 | 4.04% | 626,522 |
| Nov 12, 2025 | 26.45 | 26.59 | 24.80 | 25.03 | 24.32 | -5.65% | 1,027,982 |
| Nov 11, 2025 | 27.00 | 27.03 | 26.45 | 26.53 | 25.77 | -1.52% | 377,969 |
| Nov 10, 2025 | 26.70 | 26.98 | 26.57 | 26.94 | 26.17 | 1.47% | 311,253 |
| Nov 7, 2025 | 26.50 | 26.55 | 26.19 | 26.55 | 25.79 | 0.42% | 363,746 |
| Nov 6, 2025 | 26.25 | 26.58 | 26.16 | 26.44 | 25.69 | 1.26% | 325,881 |
| Nov 5, 2025 | 25.57 | 26.13 | 25.57 | 26.11 | 25.36 | 1.48% | 244,812 |
| Nov 4, 2025 | 25.54 | 25.77 | 25.46 | 25.73 | 25.00 | -0.73% | 399,403 |
| Nov 3, 2025 | 26.05 | 26.16 | 25.58 | 25.92 | 25.18 | -0.19% | 315,942 |
| Oct 31, 2025 | 25.74 | 26.16 | 25.60 | 25.97 | 25.23 | 0.66% | 325,129 |
| Oct 30, 2025 | 25.60 | 25.98 | 25.50 | 25.80 | 25.06 | 0.43% | 245,181 |
| Oct 29, 2025 | 25.76 | 26.19 | 25.60 | 25.69 | 24.96 | -0.08% | 397,419 |
| Oct 28, 2025 | 25.03 | 25.86 | 25.03 | 25.71 | 24.98 | 2.51% | 371,720 |
| Oct 27, 2025 | 24.90 | 25.18 | 24.70 | 25.08 | 24.36 | 0.40% | 335,367 |
| Oct 24, 2025 | 25.22 | 25.36 | 24.90 | 24.98 | 24.27 | -1.19% | 205,166 |
| Oct 23, 2025 | 25.40 | 25.72 | 25.13 | 25.28 | 24.56 | 0.16% | 263,065 |
| Oct 22, 2025 | 24.70 | 25.31 | 24.66 | 25.24 | 24.52 | 2.19% | 266,187 |
| Oct 21, 2025 | 25.27 | 25.27 | 24.65 | 24.70 | 23.99 | -2.26% | 230,544 |