FLEX LNG Ltd. (OSL:FLNG)
Norway
· Delayed Price · Currency is NOK 254.00
+4.00 (1.60%)
Inactive · Last trade price
on Sep 15, 2025
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 240.00 | 254.00 | 240.00 | 254.00 | 254.00 | 1.60% | 998,774 |
| Sep 12, 2025 | 245.00 | 253.50 | 241.00 | 250.00 | 250.00 | 1.01% | 63,406 |
| Sep 11, 2025 | 245.00 | 248.50 | 240.00 | 247.50 | 247.50 | 0.41% | 107,011 |
| Sep 10, 2025 | 252.50 | 252.50 | 245.50 | 246.50 | 246.50 | -2.38% | 71,034 |
| Sep 9, 2025 | 254.50 | 258.00 | 252.50 | 252.50 | 252.50 | -0.98% | 56,370 |
| Sep 8, 2025 | 253.00 | 257.50 | 253.00 | 255.00 | 255.00 | -0.39% | 39,141 |
| Sep 5, 2025 | 259.50 | 265.50 | 253.00 | 256.00 | 256.00 | -3.21% | 18,144 |
| Sep 4, 2025 | 259.00 | 265.00 | 255.00 | 264.50 | 264.50 | -0.56% | 35,384 |
| Sep 3, 2025 | 264.50 | 269.00 | 264.00 | 266.00 | 258.48 | -0.75% | 32,352 |
| Sep 2, 2025 | 260.50 | 271.50 | 260.50 | 268.00 | 260.42 | 2.10% | 36,868 |
| Sep 1, 2025 | 274.00 | 277.00 | 262.50 | 262.50 | 255.08 | -4.55% | 21,665 |
| Aug 29, 2025 | 256.00 | 279.00 | 256.00 | 275.00 | 267.22 | -0.72% | 45,752 |
| Aug 28, 2025 | 276.50 | 279.00 | 273.50 | 277.00 | 269.17 | 0.18% | 16,512 |
| Aug 27, 2025 | 270.00 | 277.50 | 270.00 | 276.50 | 268.68 | 2.03% | 29,117 |
| Aug 26, 2025 | 265.50 | 272.50 | 265.50 | 271.00 | 263.34 | -0.55% | 1,032,746 |
| Aug 25, 2025 | 268.00 | 275.00 | 268.00 | 272.50 | 264.79 | 0.93% | 34,490 |
| Aug 22, 2025 | 273.00 | 273.00 | 267.00 | 270.00 | 262.36 | - | 47,566 |
| Aug 21, 2025 | 262.00 | 271.00 | 257.00 | 270.00 | 262.36 | 3.25% | 48,050 |
| Aug 20, 2025 | 256.00 | 265.00 | 241.00 | 261.50 | 254.10 | 2.15% | 111,866 |
| Aug 19, 2025 | 254.00 | 257.00 | 253.00 | 256.00 | 248.76 | 0.20% | 36,518 |
| Aug 18, 2025 | 252.00 | 256.00 | 251.50 | 255.50 | 248.27 | 0.99% | 38,049 |
| Aug 15, 2025 | 254.00 | 255.00 | 251.50 | 253.00 | 245.84 | -1.75% | 43,127 |
| Aug 14, 2025 | 257.00 | 261.00 | 256.00 | 257.50 | 250.22 | 0.19% | 30,048 |
| Aug 13, 2025 | 258.00 | 258.50 | 254.50 | 257.00 | 249.73 | -0.58% | 32,435 |
| Aug 12, 2025 | 253.00 | 259.00 | 253.00 | 258.50 | 251.19 | - | 62,060 |
| Aug 11, 2025 | 256.00 | 260.00 | 253.50 | 258.50 | 251.19 | -0.58% | 34,700 |
| Aug 8, 2025 | 256.00 | 262.50 | 253.50 | 260.00 | 252.65 | 1.56% | 42,314 |
| Aug 7, 2025 | 258.00 | 258.00 | 252.50 | 256.00 | 248.76 | -1.92% | 40,676 |
| Aug 6, 2025 | 260.00 | 262.00 | 255.50 | 261.00 | 253.62 | 1.16% | 36,680 |
| Aug 5, 2025 | 240.00 | 261.50 | 240.00 | 258.00 | 250.70 | -1.15% | 46,295 |
| Aug 4, 2025 | 250.00 | 261.50 | 250.00 | 261.00 | 253.62 | 2.55% | 22,700 |
| Aug 1, 2025 | 262.00 | 262.00 | 253.00 | 254.50 | 247.30 | -1.36% | 9,576 |
| Jul 31, 2025 | 259.00 | 261.00 | 258.00 | 258.00 | 250.70 | -0.39% | 18,873 |
| Jul 30, 2025 | 260.00 | 262.50 | 256.00 | 259.00 | 251.68 | -1.33% | 21,798 |
| Jul 29, 2025 | 247.00 | 263.00 | 245.50 | 262.50 | 255.08 | 8.92% | 41,203 |
| Jul 28, 2025 | 239.00 | 243.50 | 237.50 | 241.00 | 234.18 | 3.43% | 22,771 |
| Jul 25, 2025 | 231.50 | 234.50 | 231.50 | 233.00 | 226.41 | 0.22% | 6,631 |
| Jul 24, 2025 | 229.50 | 233.50 | 229.00 | 232.50 | 225.92 | - | 31,196 |
| Jul 23, 2025 | 225.00 | 235.00 | 225.00 | 232.50 | 225.92 | 0.22% | 26,633 |
| Jul 22, 2025 | 233.50 | 233.50 | 229.00 | 232.00 | 225.44 | - | 17,761 |
| Jul 21, 2025 | 230.00 | 234.50 | 230.00 | 232.00 | 225.44 | -0.85% | 12,705 |
| Jul 18, 2025 | 229.00 | 236.00 | 229.00 | 234.00 | 227.38 | 1.96% | 24,094 |
| Jul 17, 2025 | 226.00 | 230.00 | 225.00 | 229.50 | 223.01 | 1.32% | 13,418 |
| Jul 16, 2025 | 225.00 | 227.50 | 225.00 | 226.50 | 220.09 | 0.44% | 12,136 |
| Jul 15, 2025 | 229.00 | 229.50 | 225.50 | 225.50 | 219.12 | -1.10% | 15,283 |
| Jul 14, 2025 | 223.50 | 231.50 | 223.50 | 228.00 | 221.55 | -0.87% | 8,947 |
| Jul 11, 2025 | 222.50 | 232.00 | 222.50 | 230.00 | 223.50 | -0.22% | 11,346 |
| Jul 10, 2025 | 232.00 | 232.00 | 225.00 | 230.50 | 223.98 | -0.65% | 27,149 |
| Jul 9, 2025 | 228.00 | 235.50 | 228.00 | 232.00 | 225.44 | -0.85% | 14,975 |
| Jul 8, 2025 | 233.00 | 236.50 | 230.50 | 234.00 | 227.38 | 1.52% | 12,678 |
| Jul 7, 2025 | 227.50 | 231.50 | 227.50 | 230.50 | 223.98 | 1.10% | 18,490 |
| Jul 4, 2025 | 226.50 | 230.00 | 226.50 | 228.00 | 221.55 | 0.22% | 5,180 |
| Jul 3, 2025 | 222.00 | 228.50 | 222.00 | 227.50 | 221.07 | 2.48% | 19,322 |
| Jul 2, 2025 | 213.00 | 223.50 | 213.00 | 222.00 | 215.72 | 0.68% | 31,988 |
| Jul 1, 2025 | 221.00 | 221.00 | 213.50 | 220.50 | 214.26 | -1.78% | 46,744 |
| Jun 30, 2025 | 230.00 | 230.50 | 224.00 | 224.50 | 218.15 | -3.44% | 47,135 |
| Jun 27, 2025 | 231.50 | 234.50 | 230.50 | 232.50 | 225.92 | -0.85% | 13,425 |
| Jun 26, 2025 | 230.00 | 239.00 | 230.00 | 234.50 | 227.87 | -1.68% | 14,088 |
| Jun 25, 2025 | 235.00 | 243.50 | 235.00 | 238.50 | 231.75 | -0.63% | 16,726 |
| Jun 24, 2025 | 244.00 | 245.50 | 233.00 | 240.00 | 233.21 | -2.64% | 30,525 |
| Jun 23, 2025 | 243.00 | 248.50 | 241.50 | 246.50 | 239.53 | 0.61% | 24,761 |
| Jun 20, 2025 | 250.00 | 250.00 | 241.00 | 245.00 | 238.07 | 1.24% | 31,185 |
| Jun 19, 2025 | 248.00 | 248.00 | 240.50 | 242.00 | 235.16 | 0.83% | 11,941 |
| Jun 18, 2025 | 250.50 | 250.50 | 240.00 | 240.00 | 233.21 | -1.44% | 16,451 |
| Jun 17, 2025 | 236.00 | 245.50 | 236.00 | 243.50 | 236.61 | 1.25% | 23,595 |
| Jun 16, 2025 | 251.00 | 251.00 | 239.50 | 240.50 | 233.70 | 0.21% | 17,282 |
| Jun 13, 2025 | 237.00 | 243.50 | 236.50 | 240.00 | 233.21 | 1.69% | 30,217 |
| Jun 12, 2025 | 239.50 | 242.00 | 232.50 | 236.00 | 229.33 | -1.67% | 11,390 |
| Jun 11, 2025 | 238.00 | 245.50 | 235.50 | 240.00 | 233.21 | 2.13% | 16,195 |
| Jun 10, 2025 | 224.00 | 239.00 | 224.00 | 235.00 | 228.35 | -2.08% | 16,412 |
| Jun 6, 2025 | 238.50 | 244.50 | 238.50 | 240.00 | 233.21 | 0.63% | 13,895 |
| Jun 5, 2025 | 244.00 | 245.50 | 238.50 | 238.50 | 231.75 | -4.79% | 18,895 |
| Jun 4, 2025 | 250.00 | 251.50 | 247.00 | 250.50 | 236.05 | 1.62% | 20,853 |
| Jun 3, 2025 | 245.00 | 248.50 | 241.00 | 246.50 | 232.28 | 0.61% | 21,007 |
| Jun 2, 2025 | 243.00 | 245.00 | 240.00 | 245.00 | 230.87 | 0.82% | 15,267 |
| May 30, 2025 | 235.50 | 244.50 | 235.00 | 243.00 | 228.99 | 3.18% | 64,676 |
| May 28, 2025 | 233.50 | 237.00 | 233.00 | 235.50 | 221.92 | 0.86% | 28,822 |
| May 27, 2025 | 236.00 | 236.00 | 232.00 | 233.50 | 220.03 | 0.86% | 22,993 |
| May 26, 2025 | 232.50 | 233.00 | 230.00 | 231.50 | 218.15 | 0.65% | 13,969 |
| May 23, 2025 | 238.50 | 238.50 | 224.00 | 230.00 | 216.74 | 0.88% | 27,310 |
| May 22, 2025 | 237.50 | 237.50 | 224.50 | 228.00 | 214.85 | -4.40% | 46,777 |
| May 21, 2025 | 252.00 | 252.00 | 237.00 | 238.50 | 224.74 | -6.47% | 26,118 |
| May 20, 2025 | 262.00 | 262.00 | 253.50 | 255.00 | 240.29 | - | 8,336 |
| May 19, 2025 | 254.00 | 258.00 | 254.00 | 255.00 | 240.29 | -1.54% | 12,504 |
| May 16, 2025 | 270.00 | 270.00 | 257.00 | 259.00 | 244.06 | 1.17% | 11,603 |
| May 15, 2025 | 252.00 | 256.50 | 252.00 | 256.00 | 241.24 | 0.20% | 17,730 |
| May 14, 2025 | 252.00 | 256.00 | 252.00 | 255.50 | 240.76 | 1.39% | 15,919 |
| May 13, 2025 | 254.00 | 255.50 | 250.50 | 252.00 | 237.47 | -0.79% | 19,619 |
| May 12, 2025 | 248.50 | 257.00 | 248.50 | 254.00 | 239.35 | 2.42% | 17,416 |
| May 9, 2025 | 248.00 | 250.50 | 247.00 | 248.00 | 233.70 | - | 6,634 |
| May 8, 2025 | 249.00 | 251.50 | 247.00 | 248.00 | 233.70 | 0.61% | 6,197 |
| May 7, 2025 | 243.00 | 247.50 | 243.00 | 246.50 | 232.28 | -1.20% | 18,156 |
| May 6, 2025 | 248.50 | 252.00 | 246.50 | 249.50 | 235.11 | 0.20% | 16,180 |
| May 5, 2025 | 249.00 | 252.50 | 248.00 | 249.00 | 234.64 | - | 6,880 |
| May 2, 2025 | 256.00 | 256.00 | 247.00 | 249.00 | 234.64 | -0.80% | 23,972 |
| Apr 30, 2025 | 249.50 | 251.00 | 248.00 | 251.00 | 236.52 | 1.62% | 20,995 |
| Apr 29, 2025 | 246.00 | 247.50 | 244.50 | 247.00 | 232.75 | 1.23% | 5,810 |
| Apr 28, 2025 | 249.00 | 249.00 | 243.50 | 244.00 | 229.93 | -2.01% | 8,901 |
| Apr 25, 2025 | 232.00 | 249.00 | 232.00 | 249.00 | 234.64 | 2.47% | 7,593 |
| Apr 24, 2025 | 237.00 | 244.50 | 237.00 | 243.00 | 228.99 | 0.41% | 17,668 |