FLEX LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.32	32.35	31.65	31.96	31.96	-1.27%	424,147
May 21, 2026	32.83	32.98	32.29	32.37	32.37	-1.10%	395,558
May 20, 2026	32.70	32.99	32.39	32.73	32.73	0.52%	438,926
May 19, 2026	32.62	32.69	32.23	32.56	32.56	0.52%	348,363
May 18, 2026	32.29	32.93	31.88	32.39	32.39	0.81%	679,342
May 15, 2026	31.99	32.19	31.70	32.13	32.13	0.88%	346,576
May 14, 2026	30.81	32.07	30.60	31.85	31.85	0.57%	535,700
May 13, 2026	32.10	32.86	30.75	31.67	31.67	-3.83%	954,586
May 12, 2026	32.61	33.02	32.44	32.93	32.93	0.67%	475,140
May 11, 2026	32.77	32.95	32.27	32.71	32.71	-0.03%	423,742
May 8, 2026	32.32	33.00	32.17	32.72	32.72	1.49%	414,838
May 7, 2026	31.83	32.40	31.54	32.24	32.24	0.94%	412,822
May 6, 2026	32.30	32.69	31.51	31.94	31.94	-4.00%	640,830
May 5, 2026	32.66	33.40	32.38	33.27	33.27	2.53%	447,310
May 4, 2026	32.51	32.72	32.18	32.45	32.45	0.40%	380,472
May 1, 2026	32.13	32.40	31.74	32.32	32.32	-0.34%	311,492
Apr 30, 2026	31.71	32.55	31.70	32.43	32.43	1.60%	377,323
Apr 29, 2026	31.89	32.19	31.70	31.92	31.92	0.79%	379,148
Apr 28, 2026	31.79	31.94	31.42	31.67	31.67	0.80%	383,445
Apr 27, 2026	31.00	31.50	30.70	31.42	31.42	1.42%	405,598
Apr 24, 2026	30.82	31.06	30.66	30.98	30.98	-0.23%	440,902
Apr 23, 2026	31.26	31.41	31.01	31.05	31.05	-0.26%	233,412
Apr 22, 2026	31.00	31.29	30.67	31.13	31.13	0.32%	278,241
Apr 21, 2026	31.50	31.59	30.96	31.03	31.03	-0.83%	293,260
Apr 20, 2026	30.77	31.45	30.48	31.29	31.29	1.43%	380,167
Apr 17, 2026	31.18	31.29	30.30	30.85	30.85	-0.99%	521,902
Apr 16, 2026	30.60	31.27	30.28	31.16	31.16	1.17%	435,231
Apr 15, 2026	31.07	31.38	30.59	30.80	30.80	-0.26%	612,461
Apr 14, 2026	30.29	31.06	30.23	30.88	30.88	4.18%	1,156,515
Apr 13, 2026	29.55	30.18	29.55	29.64	29.64	1.37%	395,289
Apr 10, 2026	29.30	29.46	28.76	29.24	29.24	-0.54%	396,982
Apr 9, 2026	30.21	30.40	29.35	29.40	29.40	-2.55%	391,388
Apr 8, 2026	29.08	30.25	29.00	30.17	30.17	0.57%	446,982
Apr 7, 2026	30.69	31.11	29.98	30.00	30.00	-1.86%	402,298
Apr 6, 2026	30.23	30.63	30.10	30.57	30.57	0.33%	341,581
Apr 2, 2026	29.76	30.55	29.61	30.47	30.47	3.99%	487,561
Apr 1, 2026	29.26	29.50	28.92	29.30	29.30	-1.38%	469,531
Mar 31, 2026	29.70	30.39	29.49	29.71	29.71	-0.24%	432,283
Mar 30, 2026	30.50	30.56	29.41	29.78	29.78	-1.36%	414,798
Mar 27, 2026	30.15	30.40	29.84	30.19	30.19	-0.07%	490,698
Mar 26, 2026	30.48	30.94	30.10	30.21	30.21	-0.17%	409,973
Mar 25, 2026	30.59	30.79	29.94	30.26	30.26	-2.04%	584,693
Mar 24, 2026	30.94	31.50	30.60	30.89	30.89	1.71%	680,482
Mar 23, 2026	29.32	30.54	29.16	30.37	30.37	0.96%	641,738
Mar 20, 2026	31.55	31.59	29.92	30.08	30.08	-4.72%	1,322,183
Mar 19, 2026	30.35	31.99	30.22	31.57	31.57	4.95%	1,688,002
Mar 18, 2026	29.31	30.30	29.20	30.08	30.08	3.12%	762,825
Mar 17, 2026	29.30	29.47	29.00	29.17	29.17	-	382,179
Mar 16, 2026	28.80	29.19	28.55	29.17	29.17	1.89%	630,048
Mar 13, 2026	28.40	28.78	28.28	28.63	28.63	1.56%	761,019