FLEX LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	26.00	26.16	25.63	26.04	26.04	-0.08%	697,591
Nov 6, 2026	26.06	26.38	25.80	26.06	26.06	0.46%	421,995
Nov 5, 2026	27.11	27.33	25.92	25.94	25.94	-3.39%	936,627
Nov 4, 2026	27.20	27.63	26.50	26.85	26.85	-1.72%	497,723
Nov 3, 2026	27.10	27.50	27.10	27.32	27.32	0.15%	372,667
Nov 2, 2026	28.14	28.22	27.24	27.28	27.28	-3.84%	635,115
Oct 30, 2026	28.49	28.83	28.20	28.37	28.37	-0.98%	392,960
Oct 29, 2026	28.50	28.70	28.17	28.65	28.65	1.34%	457,687
Oct 28, 2026	28.94	29.40	28.18	28.27	28.27	-0.84%	363,822
Oct 27, 2026	28.36	28.81	28.35	28.51	28.51	0.18%	266,212
Oct 26, 2026	28.58	29.09	28.45	28.46	28.46	-0.39%	429,476
Oct 23, 2026	27.95	28.92	27.76	28.57	28.57	2.25%	516,280
Oct 22, 2026	27.80	28.12	27.50	27.94	27.94	0.04%	422,229
Oct 21, 2026	27.73	28.12	27.66	27.93	27.93	1.01%	427,303
Oct 20, 2026	27.73	27.90	27.38	27.65	27.65	-0.47%	368,937
Oct 19, 2026	28.20	28.50	27.09	27.78	27.78	-1.59%	791,303
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