FLEX LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	29.55	30.27	29.55	29.77	29.77	0.54%	361,508
Jun 4, 2026	29.72	29.98	29.55	29.61	29.61	-0.37%	267,390
Jun 3, 2026	30.18	30.33	29.67	29.72	29.72	-2.01%	471,178
Jun 2, 2026	30.07	30.40	29.94	30.33	30.33	0.43%	378,762
Jun 1, 2026	29.87	30.61	29.79	30.20	30.20	1.44%	531,547
May 29, 2026	29.75	29.85	29.25	29.77	29.77	-0.77%	690,271
May 28, 2026	31.30	31.59	30.68	30.75	30.00	-1.82%	663,561
May 27, 2026	31.40	31.63	31.14	31.32	30.56	-1.20%	493,896
May 26, 2026	31.75	31.92	31.20	31.70	30.93	-0.81%	735,952
May 22, 2026	32.32	32.35	31.65	31.96	31.18	-1.27%	424,296
May 21, 2026	32.83	32.98	32.29	32.37	31.58	-1.10%	395,839
May 20, 2026	32.70	32.99	32.39	32.73	31.93	0.52%	439,094
May 19, 2026	32.62	32.69	32.23	32.56	31.77	0.52%	348,898
May 18, 2026	32.29	32.93	31.88	32.39	31.60	0.81%	679,473
May 15, 2026	31.99	32.19	31.70	32.13	31.35	0.88%	346,576
May 14, 2026	30.81	32.07	30.60	31.85	31.07	0.57%	535,700
May 13, 2026	32.10	32.86	30.75	31.67	30.90	-3.83%	954,586
May 12, 2026	32.61	33.02	32.44	32.93	32.13	0.67%	475,140
May 11, 2026	32.77	32.95	32.27	32.71	31.91	-0.03%	423,742
May 8, 2026	32.32	33.00	32.17	32.72	31.92	1.49%	414,838
May 7, 2026	31.83	32.40	31.54	32.24	31.45	0.94%	412,822
May 6, 2026	32.30	32.69	31.51	31.94	31.16	-4.00%	640,830
May 5, 2026	32.66	33.40	32.38	33.27	32.46	2.53%	447,310
May 4, 2026	32.51	32.72	32.18	32.45	31.66	0.40%	380,472
May 1, 2026	32.13	32.40	31.74	32.32	31.53	-0.34%	311,492
Apr 30, 2026	31.71	32.55	31.70	32.43	31.64	1.60%	377,323
Apr 29, 2026	31.89	32.19	31.70	31.92	31.14	0.79%	379,148
Apr 28, 2026	31.79	31.94	31.42	31.67	30.90	0.80%	383,445
Apr 27, 2026	31.00	31.50	30.70	31.42	30.65	1.42%	405,598
Apr 24, 2026	30.82	31.06	30.66	30.98	30.22	-0.23%	440,902
Apr 23, 2026	31.26	31.41	31.01	31.05	30.29	-0.26%	233,412
Apr 22, 2026	31.00	31.29	30.67	31.13	30.37	0.32%	278,241
Apr 21, 2026	31.50	31.59	30.96	31.03	30.27	-0.83%	293,260
Apr 20, 2026	30.77	31.45	30.48	31.29	30.53	1.43%	380,167
Apr 17, 2026	31.18	31.29	30.30	30.85	30.10	-0.99%	521,902
Apr 16, 2026	30.60	31.27	30.28	31.16	30.40	1.17%	435,231
Apr 15, 2026	31.07	31.38	30.59	30.80	30.05	-0.26%	612,461
Apr 14, 2026	30.29	31.06	30.23	30.88	30.13	4.18%	1,156,515
Apr 13, 2026	29.55	30.18	29.55	29.64	28.92	1.37%	395,289
Apr 10, 2026	29.30	29.46	28.76	29.24	28.53	-0.54%	396,982
Apr 9, 2026	30.21	30.40	29.35	29.40	28.68	-2.55%	391,388
Apr 8, 2026	29.08	30.25	29.00	30.17	29.43	0.57%	446,982
Apr 7, 2026	30.69	31.11	29.98	30.00	29.27	-1.86%	402,298
Apr 6, 2026	30.23	30.63	30.10	30.57	29.82	0.33%	341,581
Apr 2, 2026	29.76	30.55	29.61	30.47	29.73	3.99%	487,561