FLEX LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	27.73	27.90	27.38	27.65	27.65	-0.47%	368,938
Oct 19, 2026	28.20	28.50	27.09	27.78	27.78	-1.59%	791,145
Oct 16, 2026	28.84	28.95	28.07	28.23	28.23	-1.43%	558,172
Oct 15, 2026	29.68	29.91	28.54	28.64	28.64	-3.37%	479,797
Oct 14, 2026	30.60	30.66	29.36	29.64	29.64	-2.85%	447,861
Oct 13, 2026	30.86	31.18	30.42	30.51	30.51	-1.01%	575,802
Oct 12, 2026	31.20	31.58	30.64	30.82	30.82	-0.06%	357,149
Oct 9, 2026	31.54	31.62	30.82	30.84	30.84	-2.25%	260,771
Oct 8, 2026	31.28	31.69	30.99	31.55	31.55	2.14%	298,737
Oct 7, 2026	31.19	31.38	30.86	30.89	30.89	-0.77%	277,986
Oct 6, 2026	31.14	31.28	30.85	31.13	31.13	-0.89%	331,727
Oct 5, 2026	31.45	31.60	30.85	31.41	31.41	0.54%	233,526
Oct 2, 2026	31.23	31.37	30.90	31.24	31.24	-0.26%	270,645
Oct 1, 2026	30.70	31.42	30.57	31.32	31.32	1.82%	308,158
Sep 30, 2026	31.03	31.42	30.76	30.76	30.76	-0.29%	214,536
Sep 29, 2026	30.74	31.15	30.57	30.85	30.85	0.16%	313,988
Sep 28, 2026	30.95	31.25	30.67	30.80	30.80	-0.26%	328,019
Sep 25, 2026	30.79	31.18	30.71	30.88	30.88	-0.61%	309,978
Sep 24, 2026	30.98	31.63	30.80	31.07	31.07	0.36%	297,664
Sep 23, 2026	31.38	31.70	30.92	30.96	30.96	-1.34%	323,521
Sep 22, 2026	31.59	31.74	31.00	31.38	31.38	-2.15%	419,129
Sep 21, 2026	32.23	32.81	31.87	32.07	32.07	-1.08%	330,118
Sep 18, 2026	32.50	32.68	32.23	32.42	32.42	-0.31%	397,947
Sep 17, 2026	32.13	32.98	32.01	32.52	32.52	0.93%	555,016
Sep 16, 2026	32.39	32.87	32.10	32.22	32.22	-0.52%	424,951
Sep 15, 2026	31.77	32.43	31.45	32.39	32.39	1.47%	490,044
Sep 14, 2026	31.80	32.07	31.42	31.92	31.92	0.69%	330,170
Sep 11, 2026	31.61	32.12	31.61	31.70	31.70	0.28%	469,770
Sep 10, 2026	31.47	31.80	31.10	31.61	31.61	1.51%	444,594
Sep 9, 2026	31.03	31.52	30.98	31.14	31.14	0.52%	335,909
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