FLEX LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	31.20	31.20	31.03	31.03	-	0.49%	15,911
Aug 17, 2026	30.70	31.03	30.63	30.88	30.88	0.26%	248,076
Aug 14, 2026	30.35	30.93	30.35	30.80	30.80	1.62%	220,886
Aug 13, 2026	29.50	30.35	29.45	30.31	30.31	2.75%	441,667
Aug 12, 2026	29.07	29.59	28.77	29.50	29.50	1.20%	311,298
Aug 11, 2026	30.51	30.51	29.02	29.15	29.15	-3.86%	464,084
Aug 10, 2026	30.92	30.92	30.30	30.32	30.32	-1.69%	231,638
Aug 7, 2026	30.90	31.00	30.33	30.84	30.84	-0.58%	251,624
Aug 6, 2026	30.50	31.17	30.45	31.02	31.02	2.72%	251,420
Aug 5, 2026	30.80	30.82	30.13	30.20	30.20	-1.02%	200,075
Aug 4, 2026	30.83	30.83	30.18	30.51	30.51	-1.04%	323,412
Aug 3, 2026	31.00	31.17	30.49	30.83	30.83	-1.22%	245,230
Jul 31, 2026	30.97	31.29	30.81	31.21	31.21	0.35%	245,280
Jul 30, 2026	31.02	31.25	30.77	31.10	31.10	-0.54%	214,517
Jul 29, 2026	30.84	31.51	30.69	31.27	31.27	1.20%	246,011
Jul 28, 2026	30.70	31.31	30.55	30.90	30.90	1.38%	242,923
Jul 27, 2026	30.50	30.80	30.16	30.48	30.48	-1.20%	235,044
Jul 24, 2026	30.88	31.14	30.60	30.85	30.85	-0.36%	275,546
Jul 23, 2026	31.01	31.40	30.81	30.96	30.96	0.42%	372,552
Jul 22, 2026	31.56	31.56	30.80	30.83	30.83	-1.50%	217,367
Jul 21, 2026	30.56	31.35	30.35	31.30	31.30	2.42%	224,184
Jul 20, 2026	30.67	31.22	30.49	30.56	30.56	-0.36%	187,622
Jul 17, 2026	31.30	31.30	30.50	30.67	30.67	-1.98%	271,800
Jul 16, 2026	30.83	31.69	30.76	31.29	31.29	1.10%	395,283
Jul 15, 2026	30.95	31.07	30.39	30.95	30.95	0.45%	246,458
Jul 14, 2026	30.23	31.09	30.23	30.81	30.81	2.22%	421,685
Jul 13, 2026	30.39	30.59	30.06	30.14	30.14	0.43%	301,304
Jul 10, 2026	29.29	30.13	29.29	30.01	30.01	2.88%	353,883
Jul 9, 2026	30.77	30.84	28.88	29.17	29.17	-6.08%	592,724
Jul 8, 2026	30.74	31.14	30.44	31.06	31.06	2.27%	370,216
Jul 7, 2026	30.04	30.66	30.01	30.37	30.37	1.54%	332,212
Jul 6, 2026	29.41	30.43	29.32	29.91	29.91	2.12%	312,210
Jul 2, 2026	28.78	29.53	28.70	29.29	29.29	2.34%	364,496
Jul 1, 2026	28.05	28.89	28.00	28.62	28.62	2.00%	402,222
Jun 30, 2026	29.03	29.10	27.78	28.06	28.06	-4.20%	908,226
Jun 29, 2026	29.42	29.74	29.08	29.29	29.29	-0.64%	476,109
Jun 26, 2026	29.77	29.83	28.85	29.48	29.48	-1.60%	837,905
Jun 25, 2026	30.28	30.48	29.78	29.96	29.96	-1.64%	309,387
Jun 24, 2026	30.84	30.90	30.36	30.46	30.46	-1.39%	279,745
Jun 23, 2026	30.25	30.94	30.07	30.89	30.89	1.75%	288,343
Jun 22, 2026	29.94	30.49	29.75	30.36	30.36	2.08%	400,829
Jun 18, 2026	29.93	29.99	29.34	29.74	29.74	-1.23%	548,160
Jun 17, 2026	30.48	30.58	30.09	30.11	30.11	-0.26%	355,454
Jun 16, 2026	30.27	30.40	29.82	30.19	30.19	-0.26%	291,549
Jun 15, 2026	30.85	31.03	30.13	30.27	30.27	-3.23%	399,029
Jun 12, 2026	30.25	31.33	30.00	31.28	31.28	2.56%	431,628
Jun 11, 2026	30.67	31.32	30.47	30.50	30.50	0.53%	481,279
Jun 10, 2026	29.76	30.65	29.75	30.34	30.34	2.09%	465,873
Jun 9, 2026	29.72	29.80	29.37	29.72	29.72	0.07%	481,629
Jun 8, 2026	29.90	30.01	29.55	29.70	29.70	-0.24%	432,947