FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
30.22
-0.01 (-0.03%)
Mar 9, 2026, 1:40 PM EDT - Market open
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.40 | 30.85 | 30.11 | 30.53 | - | 0.98% | 528,894 |
| 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 |
| Feb 19, 2026 | 27.20 | 27.40 | 26.89 | 27.06 | 26.32 | -0.59% | 620,386 |
| Feb 18, 2026 | 27.03 | 27.27 | 26.77 | 27.22 | 26.48 | 1.11% | 583,458 |
| Feb 17, 2026 | 26.19 | 27.13 | 26.00 | 26.92 | 26.18 | 3.58% | 722,890 |
| Feb 13, 2026 | 25.61 | 26.11 | 25.53 | 25.99 | 25.28 | 1.92% | 561,096 |
| Feb 12, 2026 | 26.09 | 26.27 | 25.41 | 25.50 | 24.80 | -2.00% | 803,085 |
| Feb 11, 2026 | 26.00 | 26.65 | 25.75 | 26.02 | 25.31 | -1.74% | 541,811 |
| Feb 10, 2026 | 26.58 | 26.67 | 26.39 | 26.48 | 25.76 | 0.19% | 325,967 |
| Feb 9, 2026 | 26.39 | 26.71 | 26.35 | 26.43 | 25.71 | 0.19% | 309,771 |
| Feb 6, 2026 | 26.02 | 26.47 | 26.00 | 26.38 | 25.66 | 1.07% | 399,558 |
| Feb 5, 2026 | 26.22 | 26.58 | 25.88 | 26.10 | 25.39 | -0.61% | 483,615 |
| Feb 4, 2026 | 26.69 | 26.75 | 26.10 | 26.26 | 25.54 | -1.83% | 393,285 |
| Feb 3, 2026 | 26.71 | 26.85 | 26.10 | 26.75 | 26.02 | -0.15% | 304,462 |
| Feb 2, 2026 | 26.43 | 26.79 | 26.10 | 26.79 | 26.06 | 0.34% | 372,715 |
| Jan 30, 2026 | 26.50 | 26.86 | 26.34 | 26.70 | 25.97 | - | 419,056 |
| Jan 29, 2026 | 26.82 | 26.90 | 26.18 | 26.70 | 25.97 | 0.68% | 355,840 |
| Jan 28, 2026 | 26.12 | 26.69 | 26.07 | 26.52 | 25.80 | 1.65% | 332,613 |
| Jan 27, 2026 | 26.20 | 26.74 | 26.06 | 26.09 | 25.38 | -0.38% | 308,887 |
| Jan 26, 2026 | 26.50 | 26.58 | 26.19 | 26.19 | 25.47 | -0.83% | 233,701 |
| Jan 23, 2026 | 26.92 | 27.19 | 26.25 | 26.41 | 25.69 | -0.97% | 327,142 |
| Jan 22, 2026 | 26.91 | 26.99 | 26.61 | 26.67 | 25.94 | -0.89% | 229,080 |
| Jan 21, 2026 | 26.74 | 26.93 | 26.55 | 26.91 | 26.18 | 1.13% | 278,784 |
| Jan 20, 2026 | 26.92 | 26.92 | 26.50 | 26.61 | 25.88 | -0.86% | 224,342 |
| Jan 16, 2026 | 27.36 | 27.46 | 26.84 | 26.84 | 26.11 | -1.03% | 399,719 |
| Jan 15, 2026 | 26.72 | 27.29 | 26.45 | 27.12 | 26.38 | 0.37% | 248,596 |
| Jan 14, 2026 | 27.00 | 27.28 | 26.71 | 27.02 | 26.28 | 0.45% | 502,712 |
| Jan 13, 2026 | 26.00 | 26.99 | 26.00 | 26.90 | 26.17 | 3.58% | 592,497 |
| Jan 12, 2026 | 25.78 | 26.07 | 25.59 | 25.97 | 25.26 | 0.62% | 265,324 |
| Jan 9, 2026 | 25.67 | 25.84 | 25.43 | 25.81 | 25.11 | 0.35% | 240,060 |
| Jan 8, 2026 | 25.79 | 25.93 | 25.33 | 25.72 | 25.02 | 0.04% | 297,749 |
| Jan 7, 2026 | 25.00 | 25.79 | 24.89 | 25.71 | 25.01 | 3.54% | 523,100 |
| Jan 6, 2026 | 24.62 | 25.19 | 24.62 | 24.83 | 24.15 | 0.49% | 311,806 |
| Jan 5, 2026 | 25.00 | 25.17 | 24.66 | 24.71 | 24.04 | 0.16% | 293,321 |
| Jan 2, 2026 | 24.92 | 24.92 | 24.34 | 24.67 | 24.00 | -1.12% | 331,246 |
| Dec 31, 2025 | 24.73 | 24.96 | 24.66 | 24.95 | 24.27 | 1.13% | 470,346 |
| Dec 30, 2025 | 24.77 | 24.96 | 24.65 | 24.67 | 24.00 | -0.28% | 255,466 |
| Dec 29, 2025 | 24.59 | 25.04 | 24.41 | 24.74 | 24.06 | 0.90% | 253,297 |
| Dec 26, 2025 | 24.33 | 24.58 | 24.22 | 24.52 | 23.85 | 0.74% | 272,829 |
| Dec 24, 2025 | 24.43 | 24.43 | 24.14 | 24.34 | 23.68 | -0.12% | 222,115 |
| Dec 23, 2025 | 24.94 | 24.96 | 24.35 | 24.37 | 23.70 | -2.05% | 377,051 |
| Dec 22, 2025 | 25.12 | 25.30 | 24.75 | 24.88 | 24.20 | -1.07% | 460,933 |
| Dec 19, 2025 | 25.20 | 25.50 | 25.06 | 25.15 | 24.46 | -0.59% | 536,895 |
| Dec 18, 2025 | 25.60 | 25.60 | 25.24 | 25.30 | 24.61 | -0.63% | 340,622 |
| Dec 17, 2025 | 25.40 | 25.53 | 25.21 | 25.46 | 24.76 | 0.83% | 225,978 |
| Dec 16, 2025 | 25.39 | 25.52 | 25.21 | 25.25 | 24.56 | -0.86% | 329,079 |
| Dec 15, 2025 | 25.57 | 25.74 | 25.37 | 25.47 | 24.77 | -0.35% | 291,603 |
| Dec 12, 2025 | 25.50 | 25.89 | 25.44 | 25.56 | 24.86 | 0.67% | 421,930 |
| Dec 11, 2025 | 25.20 | 25.51 | 25.20 | 25.39 | 24.70 | 0.79% | 343,494 |
| Dec 10, 2025 | 25.42 | 25.43 | 25.03 | 25.19 | 24.50 | -0.71% | 247,995 |
| Dec 9, 2025 | 25.31 | 25.48 | 25.13 | 25.37 | 24.68 | -0.04% | 302,461 |
| Dec 8, 2025 | 25.26 | 25.73 | 25.20 | 25.38 | 24.69 | 0.36% | 455,824 |
| Dec 5, 2025 | 25.97 | 25.97 | 25.27 | 25.29 | 24.60 | -2.09% | 445,648 |
| Dec 4, 2025 | 25.89 | 26.01 | 25.50 | 25.83 | 25.12 | -0.42% | 417,827 |
| Dec 3, 2025 | 25.41 | 26.30 | 25.41 | 25.94 | 25.23 | 2.09% | 495,971 |
| Dec 2, 2025 | 25.27 | 25.49 | 24.92 | 25.41 | 24.72 | 0.87% | 421,949 |
| Dec 1, 2025 | 25.30 | 25.60 | 24.96 | 25.19 | 24.50 | -0.71% | 632,640 |
| Nov 28, 2025 | 25.58 | 25.74 | 25.30 | 25.37 | 24.68 | -3.43% | 477,149 |
| Nov 26, 2025 | 26.46 | 26.71 | 26.23 | 26.27 | 24.82 | -0.45% | 797,589 |
| Nov 25, 2025 | 26.33 | 26.49 | 26.12 | 26.39 | 24.94 | 0.04% | 494,962 |
| Nov 24, 2025 | 26.85 | 26.89 | 26.02 | 26.38 | 24.93 | -1.93% | 480,917 |
| Nov 21, 2025 | 26.45 | 27.03 | 26.43 | 26.90 | 25.42 | 1.86% | 469,573 |
| Nov 20, 2025 | 26.64 | 26.92 | 26.28 | 26.41 | 24.96 | -0.41% | 354,823 |
| Nov 19, 2025 | 26.39 | 26.80 | 26.34 | 26.52 | 25.06 | -0.15% | 323,532 |
| Nov 18, 2025 | 26.40 | 26.78 | 26.25 | 26.56 | 25.10 | 0.08% | 304,714 |
| Nov 17, 2025 | 26.33 | 26.73 | 26.25 | 26.54 | 25.08 | 0.57% | 434,002 |
| Nov 14, 2025 | 26.32 | 26.61 | 25.92 | 26.39 | 24.94 | 1.34% | 403,024 |
| Nov 13, 2025 | 25.20 | 26.04 | 25.06 | 26.04 | 24.61 | 4.04% | 626,522 |
| Nov 12, 2025 | 26.45 | 26.59 | 24.80 | 25.03 | 23.65 | -5.65% | 1,027,982 |
| Nov 11, 2025 | 27.00 | 27.03 | 26.45 | 26.53 | 25.07 | -1.52% | 377,969 |
| Nov 10, 2025 | 26.70 | 26.98 | 26.57 | 26.94 | 25.46 | 1.47% | 311,253 |
| Nov 7, 2025 | 26.50 | 26.55 | 26.19 | 26.55 | 25.09 | 0.42% | 363,746 |
| Nov 6, 2025 | 26.25 | 26.58 | 26.16 | 26.44 | 24.98 | 1.26% | 325,881 |
| Nov 5, 2025 | 25.57 | 26.13 | 25.57 | 26.11 | 24.67 | 1.48% | 244,812 |
| Nov 4, 2025 | 25.54 | 25.77 | 25.46 | 25.73 | 24.31 | -0.73% | 399,403 |
| Nov 3, 2025 | 26.05 | 26.16 | 25.58 | 25.92 | 24.49 | -0.19% | 315,942 |
| Oct 31, 2025 | 25.74 | 26.16 | 25.60 | 25.97 | 24.54 | 0.66% | 325,129 |
| Oct 30, 2025 | 25.60 | 25.98 | 25.50 | 25.80 | 24.38 | 0.43% | 245,181 |
| Oct 29, 2025 | 25.76 | 26.19 | 25.60 | 25.69 | 24.27 | -0.08% | 397,419 |
| Oct 28, 2025 | 25.03 | 25.86 | 25.03 | 25.71 | 24.29 | 2.51% | 371,720 |
| Oct 27, 2025 | 24.90 | 25.18 | 24.70 | 25.08 | 23.70 | 0.40% | 335,367 |
| Oct 24, 2025 | 25.22 | 25.36 | 24.90 | 24.98 | 23.60 | -1.19% | 205,166 |
| Oct 23, 2025 | 25.40 | 25.72 | 25.13 | 25.28 | 23.89 | 0.16% | 263,065 |
| Oct 22, 2025 | 24.70 | 25.31 | 24.66 | 25.24 | 23.85 | 2.19% | 266,187 |
| Oct 21, 2025 | 25.27 | 25.27 | 24.65 | 24.70 | 23.34 | -2.26% | 230,544 |
| Oct 20, 2025 | 25.18 | 25.50 | 25.18 | 25.27 | 23.88 | 0.52% | 249,054 |
| Oct 17, 2025 | 24.78 | 25.25 | 24.62 | 25.14 | 23.76 | 1.86% | 418,752 |
| Oct 16, 2025 | 25.03 | 25.16 | 24.66 | 24.68 | 23.32 | -1.36% | 345,646 |
| Oct 15, 2025 | 24.77 | 25.22 | 24.71 | 25.02 | 23.64 | 1.87% | 297,668 |
| Oct 14, 2025 | 24.25 | 24.71 | 24.00 | 24.56 | 23.21 | 0.86% | 344,581 |