FLEX LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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