FLEX LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	31.51	31.53	30.90	30.98	30.98	-1.68%	326,094
Sep 4, 2026	31.24	31.62	31.17	31.51	31.51	0.86%	448,895
Sep 3, 2026	31.19	31.43	30.72	31.24	31.24	0.68%	464,174
Sep 2, 2026	31.40	31.95	31.35	31.78	31.03	0.99%	651,868
Sep 1, 2026	31.99	32.13	31.35	31.47	30.73	-0.60%	601,310
Aug 31, 2026	31.77	31.90	31.16	31.66	30.91	0.57%	639,240
Aug 28, 2026	31.57	32.02	31.36	31.48	30.74	0.51%	368,692
Aug 27, 2026	30.50	31.53	30.50	31.32	30.58	2.96%	408,927
Aug 26, 2026	31.83	31.83	30.38	30.42	29.70	-4.73%	543,837
Aug 25, 2026	31.77	32.16	31.34	31.93	31.18	0.25%	432,020
Aug 24, 2026	32.23	32.32	31.70	31.85	31.10	-0.56%	433,640
Aug 21, 2026	32.33	32.76	31.99	32.03	31.27	-0.09%	377,631
Aug 20, 2026	32.67	32.96	31.98	32.06	31.30	-1.29%	426,360
Aug 19, 2026	32.00	33.26	31.55	32.48	31.71	4.44%	733,031
Aug 18, 2026	31.20	31.20	30.81	31.10	30.37	0.71%	276,882
Aug 17, 2026	30.70	31.03	30.63	30.88	30.15	0.26%	248,378
Aug 14, 2026	30.35	30.93	30.35	30.80	30.07	1.62%	220,897
Aug 13, 2026	29.50	30.35	29.45	30.31	29.59	2.75%	441,680
Aug 12, 2026	29.07	29.59	28.77	29.50	28.80	1.20%	311,450
Aug 11, 2026	30.51	30.51	29.02	29.15	28.46	-3.86%	464,413
Aug 10, 2026	30.92	30.92	30.30	30.32	29.60	-1.69%	232,425
Aug 7, 2026	30.90	31.00	30.33	30.84	30.11	-0.58%	251,874
Aug 6, 2026	30.50	31.17	30.45	31.02	30.29	2.72%	252,242
Aug 5, 2026	30.80	30.82	30.13	30.20	29.49	-1.02%	229,345
Aug 4, 2026	30.83	30.83	30.18	30.51	29.79	-1.04%	323,439
Aug 3, 2026	31.00	31.17	30.49	30.83	30.10	-1.22%	246,090
Jul 31, 2026	30.97	31.29	30.81	31.21	30.47	0.35%	245,639
Jul 30, 2026	31.02	31.25	30.77	31.10	30.37	-0.54%	214,725
Jul 29, 2026	30.84	31.51	30.69	31.27	30.53	1.20%	246,117
Jul 28, 2026	30.70	31.31	30.55	30.90	30.17	1.38%	242,958
Jul 27, 2026	30.50	30.80	30.16	30.48	29.76	-1.20%	235,049
Jul 24, 2026	30.88	31.14	30.60	30.85	30.12	-0.36%	275,548
Jul 23, 2026	31.01	31.40	30.81	30.96	30.23	0.42%	376,511
Jul 22, 2026	31.56	31.56	30.80	30.83	30.10	-1.50%	217,502
Jul 21, 2026	30.56	31.35	30.35	31.30	30.56	2.42%	224,289
Jul 20, 2026	30.67	31.22	30.49	30.56	29.84	-0.36%	187,708
Jul 17, 2026	31.30	31.30	30.50	30.67	29.95	-1.98%	271,855
Jul 16, 2026	30.83	31.69	30.76	31.29	30.55	1.10%	395,654
Jul 15, 2026	30.95	31.07	30.39	30.95	30.22	0.45%	246,500
Jul 14, 2026	30.23	31.09	30.23	30.81	30.08	2.22%	421,697
Jul 13, 2026	30.39	30.59	30.06	30.14	29.43	0.43%	301,321
Jul 10, 2026	29.29	30.13	29.29	30.01	29.30	2.88%	354,047
Jul 9, 2026	30.77	30.84	28.88	29.17	28.48	-6.08%	593,459
Jul 8, 2026	30.74	31.14	30.44	31.06	30.33	2.27%	370,580
Jul 7, 2026	30.04	30.66	30.01	30.37	29.65	1.54%	332,511
Jul 6, 2026	29.41	30.43	29.32	29.91	29.20	2.12%	312,612
Jul 2, 2026	28.78	29.53	28.70	29.29	28.60	2.34%	364,613
Jul 1, 2026	28.05	28.89	28.00	28.62	27.94	2.00%	402,542
Jun 30, 2026	29.03	29.10	27.78	28.06	27.40	-4.20%	912,540
Jun 29, 2026	29.42	29.74	29.08	29.29	28.60	-0.64%	476,293