FLEX LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	32.13	32.40	31.74	32.32	32.32	-0.34%	305,702
Apr 30, 2026	31.71	32.55	31.70	32.43	32.43	1.60%	374,602
Apr 29, 2026	31.89	32.19	31.70	31.92	31.92	0.79%	377,571
Apr 28, 2026	31.79	31.94	31.42	31.67	31.67	0.80%	382,969
Apr 27, 2026	31.00	31.50	30.70	31.42	31.42	1.42%	405,568
Apr 24, 2026	30.82	31.06	30.66	30.98	30.98	-0.23%	381,643
Apr 23, 2026	31.26	31.41	31.01	31.05	31.05	-0.26%	229,371
Apr 22, 2026	31.00	31.29	30.67	31.13	31.13	0.32%	278,033
Apr 21, 2026	31.50	31.59	30.96	31.03	31.03	-0.83%	292,315
Apr 20, 2026	30.77	31.45	30.48	31.29	31.29	1.43%	374,325
Apr 17, 2026	31.18	31.29	30.30	30.85	30.85	-0.99%	521,653
Apr 16, 2026	30.60	31.27	30.28	31.16	31.16	1.17%	434,804
Apr 15, 2026	31.07	31.38	30.59	30.80	30.80	-0.26%	608,918
Apr 14, 2026	30.29	31.06	30.23	30.88	30.88	4.18%	1,154,400
Apr 13, 2026	29.55	30.18	29.55	29.64	29.64	1.37%	374,255
Apr 10, 2026	29.30	29.46	28.76	29.24	29.24	-0.54%	393,438
Apr 9, 2026	30.21	30.40	29.35	29.40	29.40	-2.55%	384,157
Apr 8, 2026	29.08	30.25	29.00	30.17	30.17	0.57%	438,400
Apr 7, 2026	30.69	31.11	29.98	30.00	30.00	-1.86%	396,384
Apr 6, 2026	30.23	30.63	30.10	30.57	30.57	0.33%	341,484
Apr 2, 2026	29.76	30.55	29.61	30.47	30.47	3.99%	486,543
Apr 1, 2026	29.26	29.50	28.92	29.30	29.30	-1.38%	468,884
Mar 31, 2026	29.70	30.39	29.49	29.71	29.71	-0.24%	431,654
Mar 30, 2026	30.50	30.56	29.41	29.78	29.78	-1.36%	411,073
Mar 27, 2026	30.15	30.40	29.84	30.19	30.19	-0.07%	489,014
Mar 26, 2026	30.48	30.94	30.10	30.21	30.21	-0.17%	409,352
Mar 25, 2026	30.59	30.79	29.94	30.26	30.26	-2.04%	546,493
Mar 24, 2026	30.94	31.50	30.60	30.89	30.89	1.71%	676,206
Mar 23, 2026	29.32	30.54	29.16	30.37	30.37	0.96%	641,231
Mar 20, 2026	31.55	31.59	29.92	30.08	30.08	-4.72%	1,312,255
Mar 19, 2026	30.35	31.99	30.22	31.57	31.57	4.95%	1,641,270
Mar 18, 2026	29.31	30.30	29.20	30.08	30.08	3.12%	741,927
Mar 17, 2026	29.30	29.47	29.00	29.17	29.17	-	381,860
Mar 16, 2026	28.80	29.19	28.55	29.17	29.17	1.89%	629,420
Mar 13, 2026	28.40	28.78	28.28	28.63	28.63	1.56%	761,019
Mar 12, 2026	29.15	29.15	28.17	28.19	28.19	-2.83%	1,025,159
Mar 11, 2026	29.50	29.68	28.75	29.01	29.01	-3.07%	710,007
Mar 10, 2026	29.36	29.99	29.08	29.93	29.93	1.46%	781,115
Mar 9, 2026	30.40	30.85	29.37	29.50	29.50	-2.41%	1,365,591
Mar 6, 2026	29.64	30.27	29.12	30.23	30.23	2.06%	1,121,091
Mar 5, 2026	29.75	29.96	28.68	29.62	29.62	0.51%	1,154,046
Mar 4, 2026	28.79	29.52	28.71	29.47	29.47	0.72%	929,116
Mar 3, 2026	28.12	29.29	27.78	29.26	29.26	3.72%	1,350,896
Mar 2, 2026	28.00	28.27	27.29	28.21	28.21	3.26%	1,413,722
Feb 27, 2026	26.60	27.37	26.60	27.32	27.32	-0.51%	609,107
Feb 26, 2026	27.43	27.71	27.11	27.46	26.71	0.51%	668,178
Feb 25, 2026	27.74	27.74	27.08	27.32	26.57	-1.16%	614,512
Feb 24, 2026	27.90	28.16	27.50	27.64	26.89	-0.22%	659,012
Feb 23, 2026	27.46	27.78	27.30	27.70	26.94	0.76%	586,512
Feb 20, 2026	27.17	27.54	27.04	27.49	26.74	1.59%	624,814