FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
23.66
+0.13 (0.55%)
Apr 28, 2025, 4:00 PM EDT - Market closed
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.50 | 23.70 | 23.37 | 23.66 | 23.66 | 0.55% | 207,533 |
| Apr 25, 2025 | 23.64 | 23.89 | 23.45 | 23.53 | 23.53 | -0.97% | 310,935 |
| Apr 24, 2025 | 23.39 | 23.83 | 23.26 | 23.76 | 23.76 | 1.76% | 242,746 |
| Apr 23, 2025 | 23.28 | 23.44 | 23.15 | 23.35 | 23.35 | 1.30% | 239,524 |
| Apr 22, 2025 | 22.97 | 23.15 | 22.85 | 23.05 | 23.05 | 1.32% | 269,048 |
| Apr 21, 2025 | 23.04 | 23.15 | 22.56 | 22.75 | 22.75 | -2.28% | 282,685 |
| Apr 17, 2025 | 22.83 | 23.47 | 22.83 | 23.28 | 23.28 | 2.02% | 287,483 |
| Apr 16, 2025 | 22.54 | 22.93 | 22.46 | 22.82 | 22.82 | 1.51% | 287,315 |
| Apr 15, 2025 | 22.40 | 22.72 | 22.35 | 22.48 | 22.48 | 0.54% | 187,440 |
| Apr 14, 2025 | 22.58 | 22.58 | 22.06 | 22.36 | 22.36 | -0.49% | 242,710 |
| Apr 11, 2025 | 21.80 | 22.64 | 21.66 | 22.47 | 22.47 | 5.00% | 385,121 |
| Apr 10, 2025 | 21.28 | 21.54 | 20.89 | 21.40 | 21.40 | -1.65% | 583,131 |
| Apr 9, 2025 | 20.29 | 22.09 | 19.98 | 21.76 | 21.76 | 7.67% | 798,648 |
| Apr 8, 2025 | 21.05 | 21.12 | 20.14 | 20.21 | 20.21 | -1.65% | 779,363 |
| Apr 7, 2025 | 19.60 | 21.16 | 19.46 | 20.55 | 20.55 | 0.78% | 942,787 |
| Apr 4, 2025 | 20.69 | 20.76 | 20.00 | 20.39 | 20.39 | -5.34% | 1,156,747 |
| Apr 3, 2025 | 22.00 | 22.23 | 21.49 | 21.54 | 21.54 | -3.54% | 613,808 |
| Apr 2, 2025 | 22.74 | 22.76 | 22.18 | 22.33 | 22.33 | -1.59% | 500,145 |
| Apr 1, 2025 | 23.17 | 23.37 | 22.66 | 22.69 | 22.69 | -1.30% | 457,547 |
| Mar 31, 2025 | 22.42 | 23.36 | 22.42 | 22.99 | 22.99 | -0.13% | 523,153 |
| Mar 28, 2025 | 22.83 | 23.09 | 22.70 | 23.02 | 23.02 | 1.14% | 244,100 |
| Mar 27, 2025 | 22.34 | 22.87 | 22.06 | 22.76 | 22.76 | 0.80% | 342,064 |
| Mar 26, 2025 | 22.53 | 22.64 | 22.41 | 22.58 | 22.58 | 0.31% | 188,367 |
| Mar 25, 2025 | 22.70 | 22.84 | 22.40 | 22.51 | 22.51 | -0.09% | 268,460 |
| Mar 24, 2025 | 22.40 | 22.54 | 22.22 | 22.53 | 22.53 | 0.72% | 270,193 |
| Mar 21, 2025 | 22.95 | 23.16 | 22.34 | 22.37 | 22.37 | -2.48% | 440,027 |
| Mar 20, 2025 | 22.64 | 23.01 | 22.53 | 22.94 | 22.94 | - | 271,469 |
| Mar 19, 2025 | 22.66 | 22.98 | 22.64 | 22.94 | 22.94 | 1.77% | 466,761 |
| Mar 18, 2025 | 22.54 | 22.70 | 22.35 | 22.54 | 22.54 | 0.63% | 276,049 |
| Mar 17, 2025 | 21.91 | 22.57 | 21.91 | 22.40 | 22.40 | 2.80% | 429,199 |
| Mar 14, 2025 | 21.97 | 22.04 | 21.64 | 21.79 | 21.79 | -0.82% | 412,442 |
| Mar 13, 2025 | 21.69 | 22.20 | 21.69 | 21.97 | 21.97 | 1.10% | 320,812 |
| Mar 12, 2025 | 21.83 | 22.03 | 21.65 | 21.73 | 21.73 | -0.46% | 434,108 |
| Mar 11, 2025 | 21.48 | 21.95 | 21.46 | 21.83 | 21.83 | -0.05% | 653,933 |
| Mar 10, 2025 | 21.66 | 21.84 | 21.13 | 21.84 | 21.84 | -0.05% | 863,587 |
| Mar 7, 2025 | 21.73 | 22.13 | 21.68 | 21.85 | 21.85 | 1.35% | 465,645 |
| Mar 6, 2025 | 21.69 | 22.05 | 21.51 | 21.56 | 21.56 | 0.47% | 649,431 |
| Mar 5, 2025 | 22.00 | 22.28 | 21.32 | 21.46 | 21.46 | -2.45% | 877,351 |
| Mar 4, 2025 | 21.34 | 22.30 | 21.16 | 22.00 | 22.00 | 1.62% | 625,602 |
| Mar 3, 2025 | 22.12 | 22.34 | 21.54 | 21.65 | 21.65 | -1.59% | 694,168 |
| Feb 28, 2025 | 21.91 | 22.27 | 21.87 | 22.00 | 22.00 | 0.59% | 964,258 |
| Feb 27, 2025 | 22.30 | 22.41 | 21.75 | 21.87 | 21.87 | -3.95% | 1,167,568 |
| Feb 26, 2025 | 22.81 | 22.99 | 22.43 | 22.77 | 22.77 | -0.78% | 698,655 |
| Feb 25, 2025 | 23.02 | 23.38 | 22.87 | 22.95 | 22.95 | -0.69% | 428,759 |
| Feb 24, 2025 | 22.99 | 23.19 | 22.72 | 23.11 | 23.11 | -0.86% | 600,699 |
| Feb 21, 2025 | 23.07 | 23.42 | 22.82 | 23.31 | 23.31 | 1.70% | 568,900 |
| Feb 20, 2025 | 23.53 | 23.64 | 22.82 | 22.92 | 22.92 | -7.13% | 728,165 |
| Feb 19, 2025 | 23.95 | 24.81 | 23.84 | 24.68 | 23.90 | 3.70% | 1,005,926 |
| Feb 18, 2025 | 24.51 | 24.65 | 23.73 | 23.80 | 23.05 | -4.19% | 1,071,248 |
| Feb 14, 2025 | 25.21 | 25.34 | 24.84 | 24.84 | 24.05 | 0.49% | 301,128 |