FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
26.41
-0.11 (-0.41%)
Nov 20, 2025, 4:00 PM EST - Market closed
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 26.64 | 26.92 | 26.28 | 26.41 | 26.41 | -0.41% | 354,807 |
| Nov 19, 2025 | 26.39 | 26.80 | 26.34 | 26.52 | 26.52 | -0.15% | 323,532 |
| Nov 18, 2025 | 26.40 | 26.78 | 26.25 | 26.56 | 26.56 | 0.08% | 304,714 |
| Nov 17, 2025 | 26.33 | 26.73 | 26.25 | 26.54 | 26.54 | 0.57% | 434,002 |
| Nov 14, 2025 | 26.32 | 26.61 | 25.92 | 26.39 | 26.39 | 1.34% | 403,024 |
| Nov 13, 2025 | 25.20 | 26.04 | 25.06 | 26.04 | 26.04 | 4.04% | 626,522 |
| Nov 12, 2025 | 26.45 | 26.59 | 24.80 | 25.03 | 25.03 | -5.65% | 1,027,982 |
| Nov 11, 2025 | 27.00 | 27.03 | 26.45 | 26.53 | 26.53 | -1.52% | 377,969 |
| Nov 10, 2025 | 26.70 | 26.98 | 26.57 | 26.94 | 26.94 | 1.47% | 311,253 |
| Nov 7, 2025 | 26.50 | 26.55 | 26.19 | 26.55 | 26.55 | 0.42% | 363,746 |
| Nov 6, 2025 | 26.25 | 26.58 | 26.16 | 26.44 | 26.44 | 1.26% | 325,881 |
| Nov 5, 2025 | 25.57 | 26.13 | 25.57 | 26.11 | 26.11 | 1.48% | 244,812 |
| Nov 4, 2025 | 25.54 | 25.77 | 25.46 | 25.73 | 25.73 | -0.73% | 399,403 |
| Nov 3, 2025 | 26.05 | 26.16 | 25.58 | 25.92 | 25.92 | -0.19% | 315,942 |
| Oct 31, 2025 | 25.74 | 26.16 | 25.60 | 25.97 | 25.97 | 0.66% | 325,129 |
| Oct 30, 2025 | 25.60 | 25.98 | 25.50 | 25.80 | 25.80 | 0.43% | 245,181 |
| Oct 29, 2025 | 25.76 | 26.19 | 25.60 | 25.69 | 25.69 | -0.08% | 397,419 |
| Oct 28, 2025 | 25.03 | 25.86 | 25.03 | 25.71 | 25.71 | 2.51% | 371,720 |
| Oct 27, 2025 | 24.90 | 25.18 | 24.70 | 25.08 | 25.08 | 0.40% | 335,367 |
| Oct 24, 2025 | 25.22 | 25.36 | 24.90 | 24.98 | 24.98 | -1.19% | 205,166 |
| Oct 23, 2025 | 25.40 | 25.72 | 25.13 | 25.28 | 25.28 | 0.16% | 263,065 |
| Oct 22, 2025 | 24.70 | 25.31 | 24.66 | 25.24 | 25.24 | 2.19% | 266,187 |
| Oct 21, 2025 | 25.27 | 25.27 | 24.65 | 24.70 | 24.70 | -2.26% | 230,544 |
| Oct 20, 2025 | 25.18 | 25.50 | 25.18 | 25.27 | 25.27 | 0.52% | 249,054 |
| Oct 17, 2025 | 24.78 | 25.25 | 24.62 | 25.14 | 25.14 | 1.86% | 418,752 |
| Oct 16, 2025 | 25.03 | 25.16 | 24.66 | 24.68 | 24.68 | -1.36% | 345,646 |
| Oct 15, 2025 | 24.77 | 25.22 | 24.71 | 25.02 | 25.02 | 1.87% | 297,668 |
| Oct 14, 2025 | 24.25 | 24.71 | 24.00 | 24.56 | 24.56 | 0.86% | 344,581 |
| Oct 13, 2025 | 24.61 | 24.85 | 24.26 | 24.35 | 24.35 | -0.33% | 271,610 |
| Oct 10, 2025 | 24.75 | 24.88 | 24.37 | 24.43 | 24.43 | -1.61% | 440,334 |
| Oct 9, 2025 | 25.24 | 25.37 | 24.80 | 24.83 | 24.83 | -1.23% | 344,699 |
| Oct 8, 2025 | 25.26 | 25.40 | 24.86 | 25.14 | 25.14 | -0.63% | 301,617 |
| Oct 7, 2025 | 25.33 | 25.37 | 24.93 | 25.30 | 25.30 | -0.24% | 301,683 |
| Oct 6, 2025 | 25.75 | 25.97 | 25.32 | 25.36 | 25.36 | -1.32% | 238,722 |
| Oct 3, 2025 | 25.50 | 25.74 | 25.41 | 25.70 | 25.70 | 1.62% | 292,561 |
| Oct 2, 2025 | 25.62 | 25.62 | 25.10 | 25.29 | 25.29 | -1.25% | 297,474 |
| Oct 1, 2025 | 25.20 | 25.68 | 25.06 | 25.61 | 25.61 | 1.63% | 198,355 |
| Sep 30, 2025 | 25.03 | 25.32 | 25.03 | 25.20 | 25.20 | -0.04% | 255,534 |
| Sep 29, 2025 | 25.37 | 25.39 | 25.04 | 25.21 | 25.21 | -0.59% | 339,557 |
| Sep 26, 2025 | 25.24 | 25.51 | 25.14 | 25.36 | 25.36 | 0.48% | 273,835 |
| Sep 25, 2025 | 25.52 | 25.52 | 25.10 | 25.24 | 25.24 | -0.47% | 234,558 |
| Sep 24, 2025 | 25.18 | 25.68 | 25.12 | 25.36 | 25.36 | 0.83% | 268,543 |
| Sep 23, 2025 | 24.68 | 25.26 | 24.68 | 25.15 | 25.15 | 2.11% | 510,347 |
| Sep 22, 2025 | 24.93 | 25.12 | 24.63 | 24.63 | 24.63 | -1.36% | 403,844 |
| Sep 19, 2025 | 25.08 | 25.25 | 24.86 | 24.97 | 24.97 | -0.44% | 494,544 |
| Sep 18, 2025 | 24.90 | 25.20 | 24.55 | 25.08 | 25.08 | 0.60% | 491,978 |
| Sep 17, 2025 | 24.94 | 25.10 | 24.70 | 24.93 | 24.93 | 0.61% | 527,787 |
| Sep 16, 2025 | 25.22 | 25.25 | 24.75 | 24.78 | 24.78 | -1.51% | 620,972 |
| Sep 15, 2025 | 25.09 | 25.90 | 25.01 | 25.16 | 25.16 | -0.44% | 990,969 |
| Sep 12, 2025 | 25.34 | 25.58 | 25.17 | 25.27 | 25.27 | -0.79% | 494,945 |