FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
25.41
+0.14 (0.55%)
Sep 15, 2025, 10:14 AM EDT - Market open
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.34 | 25.58 | 25.17 | 25.27 | 25.27 | -0.79% | 494,945 |
| Sep 11, 2025 | 24.75 | 25.47 | 24.65 | 25.47 | 25.47 | 0.51% | 674,896 |
| Sep 10, 2025 | 25.42 | 25.42 | 24.74 | 25.34 | 25.34 | -0.55% | 612,558 |
| Sep 9, 2025 | 25.96 | 25.96 | 25.41 | 25.48 | 25.48 | -2.08% | 475,299 |
| Sep 8, 2025 | 25.64 | 26.04 | 25.54 | 26.02 | 26.02 | 0.85% | 496,685 |
| Sep 5, 2025 | 25.89 | 25.90 | 25.33 | 25.80 | 25.80 | -4.83% | 656,398 |
| Sep 4, 2025 | 26.44 | 27.15 | 26.25 | 27.11 | 26.34 | 1.69% | 1,046,264 |
| Sep 3, 2025 | 26.60 | 26.84 | 26.54 | 26.66 | 25.91 | -0.22% | 749,746 |
| Sep 2, 2025 | 27.00 | 27.05 | 26.52 | 26.72 | 25.97 | -1.94% | 705,635 |
| Aug 29, 2025 | 27.41 | 27.67 | 27.03 | 27.25 | 26.48 | -0.58% | 507,088 |
| Aug 28, 2025 | 27.26 | 27.62 | 27.17 | 27.41 | 26.64 | 0.88% | 512,978 |
| Aug 27, 2025 | 26.93 | 27.48 | 26.88 | 27.17 | 26.40 | 1.49% | 572,290 |
| Aug 26, 2025 | 26.81 | 26.92 | 26.51 | 26.77 | 26.01 | -0.19% | 322,292 |
| Aug 25, 2025 | 26.91 | 27.29 | 26.74 | 26.82 | 26.06 | 0.11% | 486,761 |
| Aug 22, 2025 | 26.75 | 26.95 | 26.51 | 26.79 | 26.03 | 0.71% | 471,659 |
| Aug 21, 2025 | 25.82 | 26.82 | 25.81 | 26.60 | 25.85 | 2.98% | 706,839 |
| Aug 20, 2025 | 24.86 | 25.95 | 24.86 | 25.83 | 25.10 | 3.53% | 619,200 |
| Aug 19, 2025 | 25.20 | 25.20 | 24.84 | 24.95 | 24.25 | -1.42% | 330,571 |
| Aug 18, 2025 | 25.00 | 25.49 | 24.98 | 25.31 | 24.60 | 1.04% | 318,338 |
| Aug 15, 2025 | 24.94 | 25.21 | 24.91 | 25.05 | 24.34 | -0.71% | 270,579 |
| Aug 14, 2025 | 25.39 | 25.39 | 25.03 | 25.23 | 24.52 | -1.56% | 384,352 |
| Aug 13, 2025 | 25.29 | 25.63 | 25.17 | 25.63 | 24.91 | 1.14% | 582,760 |
| Aug 12, 2025 | 25.04 | 25.46 | 25.00 | 25.34 | 24.62 | 0.32% | 265,984 |
| Aug 11, 2025 | 25.40 | 25.46 | 25.11 | 25.26 | 24.55 | -0.55% | 239,617 |
| Aug 8, 2025 | 25.22 | 25.64 | 25.16 | 25.40 | 24.68 | 0.08% | 348,361 |
| Aug 7, 2025 | 25.01 | 25.70 | 24.95 | 25.38 | 24.66 | 0.08% | 913,423 |
| Aug 6, 2025 | 25.55 | 25.74 | 25.33 | 25.36 | 24.64 | -0.74% | 344,603 |
| Aug 5, 2025 | 25.03 | 25.69 | 24.80 | 25.55 | 24.83 | 0.75% | 401,623 |
| Aug 4, 2025 | 25.10 | 25.73 | 25.07 | 25.36 | 24.64 | 1.48% | 607,778 |
| Aug 1, 2025 | 25.15 | 25.22 | 24.62 | 24.99 | 24.28 | -0.32% | 327,437 |
| Jul 31, 2025 | 25.13 | 25.28 | 24.87 | 25.07 | 24.36 | -0.20% | 398,455 |
| Jul 30, 2025 | 25.41 | 25.55 | 24.97 | 25.12 | 24.41 | -1.72% | 462,226 |
| Jul 29, 2025 | 24.87 | 25.81 | 24.67 | 25.56 | 24.84 | 5.75% | 1,075,447 |
| Jul 28, 2025 | 23.84 | 24.17 | 23.66 | 24.17 | 23.49 | 4.45% | 495,421 |
| Jul 25, 2025 | 23.05 | 23.21 | 22.80 | 23.14 | 22.49 | 0.43% | 224,779 |
| Jul 24, 2025 | 23.05 | 23.18 | 22.95 | 23.04 | 22.39 | -0.65% | 299,895 |
| Jul 23, 2025 | 23.15 | 23.29 | 22.95 | 23.19 | 22.54 | 1.05% | 297,422 |
| Jul 22, 2025 | 22.76 | 23.09 | 22.62 | 22.95 | 22.30 | 0.53% | 236,498 |
| Jul 21, 2025 | 23.00 | 23.07 | 22.74 | 22.83 | 22.19 | -1.17% | 372,044 |
| Jul 18, 2025 | 22.91 | 23.33 | 22.88 | 23.10 | 22.45 | 2.90% | 477,848 |
| Jul 17, 2025 | 22.05 | 22.48 | 21.98 | 22.45 | 21.82 | 1.68% | 278,262 |
| Jul 16, 2025 | 22.00 | 22.17 | 21.86 | 22.08 | 21.46 | 0.45% | 265,163 |
| Jul 15, 2025 | 22.50 | 22.51 | 21.97 | 21.98 | 21.36 | -2.57% | 340,899 |
| Jul 14, 2025 | 22.95 | 22.95 | 22.48 | 22.56 | 21.92 | -1.70% | 284,269 |
| Jul 11, 2025 | 22.67 | 22.97 | 22.56 | 22.95 | 22.30 | 1.19% | 460,228 |
| Jul 10, 2025 | 22.42 | 22.81 | 22.42 | 22.68 | 22.04 | -0.13% | 367,602 |
| Jul 9, 2025 | 23.33 | 23.33 | 22.67 | 22.71 | 22.07 | -2.45% | 572,054 |
| Jul 8, 2025 | 23.15 | 23.36 | 23.07 | 23.28 | 22.62 | 0.52% | 248,999 |
| Jul 7, 2025 | 22.69 | 23.25 | 22.59 | 23.16 | 22.51 | 2.07% | 618,134 |
| Jul 3, 2025 | 22.52 | 22.79 | 22.49 | 22.69 | 22.05 | 0.80% | 164,669 |