Skip to main content
FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
25.29
-0.54 (-2.09%)
At close: Dec 5, 2025, 4:00 PM EST
25.76
+0.47 (1.86%)
After-hours: Dec 5, 2025, 7:55 PM EST

FLEX LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9725.9725.2725.2925.29-2.09%445,382
Dec 4, 202525.8926.0125.5025.8325.83-0.42%417,816
Dec 3, 202525.4126.3025.4125.9425.942.09%495,971
Dec 2, 202525.2725.4924.9225.4125.410.87%420,331
Dec 1, 202525.3025.6024.9625.1925.19-0.71%632,620
Nov 28, 202525.5825.7425.3025.3725.37-3.43%477,149
Nov 26, 202526.4626.7126.2326.2725.52-0.45%797,589
Nov 25, 202526.3326.4926.1226.3925.640.04%494,962
Nov 24, 202526.8526.8926.0226.3825.63-1.93%480,917
Nov 21, 202526.4527.0326.4326.9026.131.86%469,573
Nov 20, 202526.6426.9226.2826.4125.66-0.41%354,823
Nov 19, 202526.3926.8026.3426.5225.76-0.15%323,532
Nov 18, 202526.4026.7826.2526.5625.800.08%304,714
Nov 17, 202526.3326.7326.2526.5425.780.57%434,002
Nov 14, 202526.3226.6125.9226.3925.641.34%403,024
Nov 13, 202525.2026.0425.0626.0425.304.04%626,522
Nov 12, 202526.4526.5924.8025.0324.32-5.65%1,027,982
Nov 11, 202527.0027.0326.4526.5325.77-1.52%377,969
Nov 10, 202526.7026.9826.5726.9426.171.47%311,253
Nov 7, 202526.5026.5526.1926.5525.790.42%363,746
Nov 6, 202526.2526.5826.1626.4425.691.26%325,881
Nov 5, 202525.5726.1325.5726.1125.361.48%244,812
Nov 4, 202525.5425.7725.4625.7325.00-0.73%399,403
Nov 3, 202526.0526.1625.5825.9225.18-0.19%315,942
Oct 31, 202525.7426.1625.6025.9725.230.66%325,129
Oct 30, 202525.6025.9825.5025.8025.060.43%245,181
Oct 29, 202525.7626.1925.6025.6924.96-0.08%397,419
Oct 28, 202525.0325.8625.0325.7124.982.51%371,720
Oct 27, 202524.9025.1824.7025.0824.360.40%335,367
Oct 24, 202525.2225.3624.9024.9824.27-1.19%205,166
Oct 23, 202525.4025.7225.1325.2824.560.16%263,065
Oct 22, 202524.7025.3124.6625.2424.522.19%266,187
Oct 21, 202525.2725.2724.6524.7023.99-2.26%230,544
Oct 20, 202525.1825.5025.1825.2724.550.52%249,054
Oct 17, 202524.7825.2524.6225.1424.421.86%418,752
Oct 16, 202525.0325.1624.6624.6823.98-1.36%345,646
Oct 15, 202524.7725.2224.7125.0224.311.87%297,668
Oct 14, 202524.2524.7124.0024.5623.860.86%344,581
Oct 13, 202524.6124.8524.2624.3523.65-0.33%271,610
Oct 10, 202524.7524.8824.3724.4323.73-1.61%440,334
Oct 9, 202525.2425.3724.8024.8324.12-1.23%344,699
Oct 8, 202525.2625.4024.8625.1424.42-0.63%301,617
Oct 7, 202525.3325.3724.9325.3024.58-0.24%301,683
Oct 6, 202525.7525.9725.3225.3624.64-1.32%238,722
Oct 3, 202525.5025.7425.4125.7024.971.62%292,561
Oct 2, 202525.6225.6225.1025.2924.57-1.25%297,474
Oct 1, 202525.2025.6825.0625.6124.881.63%198,355
Sep 30, 202525.0325.3225.0325.2024.48-0.04%255,534
Sep 29, 202525.3725.3925.0425.2124.49-0.59%339,557
Sep 26, 202525.2425.5125.1425.3624.640.48%273,835
Sep 25, 202525.5225.5225.1025.2424.52-0.47%234,558
Sep 24, 202525.1825.6825.1225.3624.640.83%268,543
Sep 23, 202524.6825.2624.6825.1524.432.11%510,347
Sep 22, 202524.9325.1224.6324.6323.93-1.36%403,844
Sep 19, 202525.0825.2524.8624.9724.26-0.44%494,544
Sep 18, 202524.9025.2024.5525.0824.360.60%491,978
Sep 17, 202524.9425.1024.7024.9324.220.61%527,787
Sep 16, 202525.2225.2524.7524.7824.07-1.51%620,972
Sep 15, 202525.0925.9025.0125.1624.44-0.44%990,969
Sep 12, 202525.3425.5825.1725.2724.55-0.79%494,945
Sep 11, 202524.7525.4724.6525.4724.740.51%674,896
Sep 10, 202525.4225.4224.7425.3424.62-0.55%612,558
Sep 9, 202525.9625.9625.4125.4824.75-2.08%475,299
Sep 8, 202525.6426.0425.5426.0225.280.85%496,685
Sep 5, 202525.8925.9025.3325.8025.06-4.83%656,398
Sep 4, 202526.4427.1526.2527.1125.611.69%1,046,264
Sep 3, 202526.6026.8426.5426.6625.18-0.22%750,524
Sep 2, 202527.0027.0526.5226.7225.24-1.94%705,635
Aug 29, 202527.4127.6727.0327.2525.74-0.58%507,088
Aug 28, 202527.2627.6227.1727.4125.890.88%512,978
Aug 27, 202526.9327.4826.8827.1725.661.49%572,290
Aug 26, 202526.8126.9226.5126.7725.29-0.19%322,292
Aug 25, 202526.9127.2926.7426.8225.330.11%486,761
Aug 22, 202526.7526.9526.5126.7925.310.71%471,659
Aug 21, 202525.8226.8225.8126.6025.132.98%706,839
Aug 20, 202524.8625.9524.8625.8324.403.53%619,200
Aug 19, 202525.2025.2024.8424.9523.57-1.42%330,571
Aug 18, 202525.0025.4924.9825.3123.911.04%318,338
Aug 15, 202524.9425.2124.9125.0523.66-0.71%270,579
Aug 14, 202525.3925.3925.0325.2323.83-1.56%384,352
Aug 13, 202525.2925.6325.1725.6324.211.14%582,760
Aug 12, 202525.0425.4625.0025.3423.940.32%265,984
Aug 11, 202525.4025.4625.1125.2623.86-0.55%239,617
Aug 8, 202525.2225.6425.1625.4023.990.08%348,361
Aug 7, 202525.0125.7024.9525.3823.970.08%913,423
Aug 6, 202525.5525.7425.3325.3623.95-0.74%344,603
Aug 5, 202525.0325.6924.8025.5524.130.75%401,623
Aug 4, 202525.1025.7325.0725.3623.951.48%607,778
Aug 1, 202525.1525.2224.6224.9923.60-0.32%327,437
Jul 31, 202525.1325.2824.8725.0723.68-0.20%398,455
Jul 30, 202525.4125.5524.9725.1223.73-1.72%462,226
Jul 29, 202524.8725.8124.6725.5624.145.75%1,075,447
Jul 28, 202523.8424.1723.6624.1722.834.45%495,421
Jul 25, 202523.0523.2122.8023.1421.860.43%224,779
Jul 24, 202523.0523.1822.9523.0421.76-0.65%299,895
Jul 23, 202523.1523.2922.9523.1921.901.05%297,422
Jul 22, 202522.7623.0922.6222.9521.680.53%236,498
Jul 21, 202523.0023.0722.7422.8321.56-1.17%372,044
Jul 18, 202522.9123.3322.8823.1021.822.90%477,848
Jul 17, 202522.0522.4821.9822.4521.211.68%278,262