Skip to main content
logo
FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
21.98
-1.01 (-4.39%)
At close: Jun 30, 2025, 4:00 PM
22.10
+0.12 (0.55%)
After-hours: Jun 30, 2025, 7:50 PM EDT

FLEX LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202522.7322.7621.8021.9821.98-4.39%1,041,815
Jun 27, 202523.2723.3422.9222.9922.99-1.75%812,382
Jun 26, 202523.5523.6823.3023.4023.40-0.30%441,734
Jun 25, 202523.8023.9023.3723.4723.47-0.80%322,408
Jun 24, 202523.7024.0723.4223.6623.66-0.71%359,885
Jun 23, 202524.2524.6823.7523.8323.83-0.71%478,308
Jun 20, 202524.3724.4923.9724.0024.00-1.64%310,021
Jun 18, 202524.5024.6524.1224.4024.40-0.69%265,918
Jun 17, 202524.6024.9524.4124.5724.57-0.12%346,690
Jun 16, 202524.4924.8724.1924.6024.60-0.04%404,253
Jun 13, 202524.2624.6123.6924.6124.611.90%460,044
Jun 12, 202523.8124.2623.7124.1524.151.81%490,231
Jun 11, 202523.7023.9623.5723.7223.720.42%258,717
Jun 10, 202523.1723.7723.1723.6223.62-0.08%404,030
Jun 9, 202523.7823.8923.3023.6423.64-1.29%429,429
Jun 6, 202524.0424.3323.5023.9523.95-3.19%388,108
Jun 5, 202524.8825.0124.6324.7423.99-0.56%515,509
Jun 4, 202524.7725.1524.6524.8824.131.34%468,225
Jun 3, 202524.5024.7724.1624.5523.810.74%344,722
Jun 2, 202524.0524.4923.9324.3723.631.97%293,700
May 30, 202523.8024.0923.7623.9023.170.38%332,554
May 29, 202523.9724.1023.7223.8123.09-0.75%206,301
May 28, 202523.3024.2522.9523.9923.262.92%437,779
May 27, 202523.1023.3322.9423.3122.601.70%297,327
May 23, 202522.3623.1322.3622.9222.221.33%416,657
May 22, 202522.2822.6922.2422.6221.931.03%437,742
May 21, 202524.3224.3222.3822.3921.71-8.24%857,328
May 20, 202524.8024.8124.3824.4023.66-1.89%287,985
May 19, 202524.7324.8924.6124.8724.120.44%207,166
May 16, 202524.8525.2124.6024.7624.010.32%257,149
May 15, 202524.6024.7624.4324.6823.930.24%248,818
May 14, 202524.5524.8024.5024.6223.871.15%311,971
May 13, 202524.3024.4624.0624.3423.600.91%318,067
May 12, 202524.3124.5023.9624.1223.390.25%283,940
May 9, 202524.0024.1823.9324.0623.330.63%180,327
May 8, 202524.1824.1823.7823.9123.18-0.29%224,129
May 7, 202523.7624.1923.6323.9823.250.42%271,640
May 6, 202524.1824.2523.7923.8823.160.04%170,242
May 5, 202524.2024.2923.7823.8723.15-0.62%243,987
May 2, 202524.1324.1423.8324.0223.291.52%327,820
May 1, 202523.6223.8723.4223.6622.940.30%273,837
Apr 30, 202524.0024.1223.4923.5922.87-1.54%290,854
Apr 29, 202523.5524.0023.5523.9623.231.27%231,894
Apr 28, 202523.5023.7023.3723.6622.940.55%207,533
Apr 25, 202523.6423.8923.4523.5322.82-0.97%310,935
Apr 24, 202523.3923.8323.2623.7623.041.76%242,746
Apr 23, 202523.2823.4423.1523.3522.641.30%239,524
Apr 22, 202522.9723.1522.8523.0522.351.32%269,048
Apr 21, 202523.0423.1522.5622.7522.06-2.28%282,685
Apr 17, 202522.8323.4722.8323.2822.572.02%287,483