FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
29.48
-0.48 (-1.60%)
At close: Jun 26, 2026, 4:00 PM EDT
29.74
+0.26 (0.88%)
After-hours: Jun 26, 2026, 7:56 PM EDT
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.77 | 29.83 | 28.85 | 29.48 | 29.48 | -1.60% | 837,905 |
| Jun 25, 2026 | 30.28 | 30.48 | 29.78 | 29.96 | 29.96 | -1.64% | 309,387 |
| Jun 24, 2026 | 30.84 | 30.90 | 30.36 | 30.46 | 30.46 | -1.39% | 279,745 |
| Jun 23, 2026 | 30.25 | 30.94 | 30.07 | 30.89 | 30.89 | 1.75% | 288,343 |
| Jun 22, 2026 | 29.94 | 30.49 | 29.75 | 30.36 | 30.36 | 2.08% | 400,829 |
| Jun 18, 2026 | 29.93 | 29.99 | 29.34 | 29.74 | 29.74 | -1.23% | 548,160 |
| Jun 17, 2026 | 30.48 | 30.58 | 30.09 | 30.11 | 30.11 | -0.26% | 355,454 |
| Jun 16, 2026 | 30.27 | 30.40 | 29.82 | 30.19 | 30.19 | -0.26% | 291,549 |
| Jun 15, 2026 | 30.85 | 31.03 | 30.13 | 30.27 | 30.27 | -3.23% | 399,029 |
| Jun 12, 2026 | 30.25 | 31.33 | 30.00 | 31.28 | 31.28 | 2.56% | 431,628 |
| Jun 11, 2026 | 30.67 | 31.32 | 30.47 | 30.50 | 30.50 | 0.53% | 481,279 |
| Jun 10, 2026 | 29.76 | 30.65 | 29.75 | 30.34 | 30.34 | 2.09% | 465,873 |
| Jun 9, 2026 | 29.72 | 29.80 | 29.37 | 29.72 | 29.72 | 0.07% | 481,629 |
| Jun 8, 2026 | 29.90 | 30.01 | 29.55 | 29.70 | 29.70 | -0.24% | 432,947 |
| Jun 5, 2026 | 29.55 | 30.27 | 29.55 | 29.77 | 29.77 | 0.54% | 361,508 |
| Jun 4, 2026 | 29.72 | 29.98 | 29.55 | 29.61 | 29.61 | -0.37% | 267,390 |
| Jun 3, 2026 | 30.18 | 30.33 | 29.67 | 29.72 | 29.72 | -2.01% | 471,178 |
| Jun 2, 2026 | 30.07 | 30.40 | 29.94 | 30.33 | 30.33 | 0.43% | 378,762 |
| Jun 1, 2026 | 29.87 | 30.61 | 29.79 | 30.20 | 30.20 | 1.44% | 531,547 |
| May 29, 2026 | 29.75 | 29.85 | 29.25 | 29.77 | 29.77 | -0.77% | 690,271 |
| May 28, 2026 | 31.30 | 31.59 | 30.68 | 30.75 | 30.00 | -1.82% | 663,561 |
| May 27, 2026 | 31.40 | 31.63 | 31.14 | 31.32 | 30.56 | -1.20% | 493,896 |
| May 26, 2026 | 31.75 | 31.92 | 31.20 | 31.70 | 30.93 | -0.81% | 735,952 |
| May 22, 2026 | 32.32 | 32.35 | 31.65 | 31.96 | 31.18 | -1.27% | 424,296 |
| May 21, 2026 | 32.83 | 32.98 | 32.29 | 32.37 | 31.58 | -1.10% | 395,839 |
| May 20, 2026 | 32.70 | 32.99 | 32.39 | 32.73 | 31.93 | 0.52% | 439,094 |
| May 19, 2026 | 32.62 | 32.69 | 32.23 | 32.56 | 31.77 | 0.52% | 348,898 |
| May 18, 2026 | 32.29 | 32.93 | 31.88 | 32.39 | 31.60 | 0.81% | 679,473 |
| May 15, 2026 | 31.99 | 32.19 | 31.70 | 32.13 | 31.35 | 0.88% | 346,576 |
| May 14, 2026 | 30.81 | 32.07 | 30.60 | 31.85 | 31.07 | 0.57% | 535,700 |
| May 13, 2026 | 32.10 | 32.86 | 30.75 | 31.67 | 30.90 | -3.83% | 954,586 |
| May 12, 2026 | 32.61 | 33.02 | 32.44 | 32.93 | 32.13 | 0.67% | 475,140 |
| May 11, 2026 | 32.77 | 32.95 | 32.27 | 32.71 | 31.91 | -0.03% | 423,742 |
| May 8, 2026 | 32.32 | 33.00 | 32.17 | 32.72 | 31.92 | 1.49% | 414,838 |
| May 7, 2026 | 31.83 | 32.40 | 31.54 | 32.24 | 31.45 | 0.94% | 412,822 |
| May 6, 2026 | 32.30 | 32.69 | 31.51 | 31.94 | 31.16 | -4.00% | 640,830 |
| May 5, 2026 | 32.66 | 33.40 | 32.38 | 33.27 | 32.46 | 2.53% | 447,310 |
| May 4, 2026 | 32.51 | 32.72 | 32.18 | 32.45 | 31.66 | 0.40% | 380,472 |
| May 1, 2026 | 32.13 | 32.40 | 31.74 | 32.32 | 31.53 | -0.34% | 311,492 |
| Apr 30, 2026 | 31.71 | 32.55 | 31.70 | 32.43 | 31.64 | 1.60% | 377,323 |
| Apr 29, 2026 | 31.89 | 32.19 | 31.70 | 31.92 | 31.14 | 0.79% | 379,148 |
| Apr 28, 2026 | 31.79 | 31.94 | 31.42 | 31.67 | 30.90 | 0.80% | 383,445 |
| Apr 27, 2026 | 31.00 | 31.50 | 30.70 | 31.42 | 30.65 | 1.42% | 405,598 |
| Apr 24, 2026 | 30.82 | 31.06 | 30.66 | 30.98 | 30.22 | -0.23% | 440,902 |
| Apr 23, 2026 | 31.26 | 31.41 | 31.01 | 31.05 | 30.29 | -0.26% | 233,412 |
| Apr 22, 2026 | 31.00 | 31.29 | 30.67 | 31.13 | 30.37 | 0.32% | 278,241 |
| Apr 21, 2026 | 31.50 | 31.59 | 30.96 | 31.03 | 30.27 | -0.83% | 293,260 |
| Apr 20, 2026 | 30.77 | 31.45 | 30.48 | 31.29 | 30.53 | 1.43% | 380,167 |
| Apr 17, 2026 | 31.18 | 31.29 | 30.30 | 30.85 | 30.10 | -0.99% | 521,902 |
| Apr 16, 2026 | 30.60 | 31.27 | 30.28 | 31.16 | 30.40 | 1.17% | 435,231 |
| Apr 15, 2026 | 31.07 | 31.38 | 30.59 | 30.80 | 30.05 | -0.26% | 612,461 |
| Apr 14, 2026 | 30.29 | 31.06 | 30.23 | 30.88 | 30.13 | 4.18% | 1,156,515 |
| Apr 13, 2026 | 29.55 | 30.18 | 29.55 | 29.64 | 28.92 | 1.37% | 395,289 |
| Apr 10, 2026 | 29.30 | 29.46 | 28.76 | 29.24 | 28.53 | -0.54% | 396,982 |
| Apr 9, 2026 | 30.21 | 30.40 | 29.35 | 29.40 | 28.68 | -2.55% | 391,388 |
| Apr 8, 2026 | 29.08 | 30.25 | 29.00 | 30.17 | 29.43 | 0.57% | 446,982 |
| Apr 7, 2026 | 30.69 | 31.11 | 29.98 | 30.00 | 29.27 | -1.86% | 402,298 |
| Apr 6, 2026 | 30.23 | 30.63 | 30.10 | 30.57 | 29.82 | 0.33% | 341,581 |
| Apr 2, 2026 | 29.76 | 30.55 | 29.61 | 30.47 | 29.73 | 3.99% | 487,561 |
| Apr 1, 2026 | 29.26 | 29.50 | 28.92 | 29.30 | 28.59 | -1.38% | 469,531 |
| Mar 31, 2026 | 29.70 | 30.39 | 29.49 | 29.71 | 28.99 | -0.24% | 432,283 |
| Mar 30, 2026 | 30.50 | 30.56 | 29.41 | 29.78 | 29.05 | -1.36% | 414,798 |
| Mar 27, 2026 | 30.15 | 30.40 | 29.84 | 30.19 | 29.45 | -0.07% | 490,698 |
| Mar 26, 2026 | 30.48 | 30.94 | 30.10 | 30.21 | 29.47 | -0.17% | 409,973 |
| Mar 25, 2026 | 30.59 | 30.79 | 29.94 | 30.26 | 29.52 | -2.04% | 584,693 |
| Mar 24, 2026 | 30.94 | 31.50 | 30.60 | 30.89 | 30.14 | 1.71% | 680,482 |
| Mar 23, 2026 | 29.32 | 30.54 | 29.16 | 30.37 | 29.63 | 0.96% | 641,738 |
| Mar 20, 2026 | 31.55 | 31.59 | 29.92 | 30.08 | 29.35 | -4.72% | 1,322,183 |
| Mar 19, 2026 | 30.35 | 31.99 | 30.22 | 31.57 | 30.80 | 4.95% | 1,688,002 |
| Mar 18, 2026 | 29.31 | 30.30 | 29.20 | 30.08 | 29.35 | 3.12% | 762,825 |
| Mar 17, 2026 | 29.30 | 29.47 | 29.00 | 29.17 | 28.46 | - | 382,179 |
| Mar 16, 2026 | 28.80 | 29.19 | 28.55 | 29.17 | 28.46 | 1.89% | 630,048 |
| Mar 13, 2026 | 28.40 | 28.78 | 28.28 | 28.63 | 27.93 | 1.56% | 761,019 |
| Mar 12, 2026 | 29.15 | 29.15 | 28.17 | 28.19 | 27.50 | -2.83% | 1,039,408 |
| Mar 11, 2026 | 29.50 | 29.68 | 28.75 | 29.01 | 28.30 | -3.07% | 711,983 |
| Mar 10, 2026 | 29.36 | 29.99 | 29.08 | 29.93 | 29.20 | 1.46% | 781,629 |
| Mar 9, 2026 | 30.40 | 30.85 | 29.37 | 29.50 | 28.78 | -2.41% | 1,378,762 |
| Mar 6, 2026 | 29.64 | 30.27 | 29.12 | 30.23 | 29.49 | 2.06% | 1,124,635 |
| Mar 5, 2026 | 29.75 | 29.96 | 28.68 | 29.62 | 28.90 | 0.51% | 1,157,701 |
| Mar 4, 2026 | 28.79 | 29.52 | 28.71 | 29.47 | 28.75 | 0.72% | 931,087 |
| Mar 3, 2026 | 28.12 | 29.29 | 27.78 | 29.26 | 28.55 | 3.72% | 1,378,761 |
| Mar 2, 2026 | 28.00 | 28.27 | 27.29 | 28.21 | 27.52 | 3.26% | 1,430,455 |
| Feb 27, 2026 | 26.60 | 27.37 | 26.60 | 27.32 | 26.65 | 2.28% | 620,604 |
| Feb 26, 2026 | 27.43 | 27.71 | 27.11 | 27.46 | 26.06 | 0.51% | 676,463 |
| Feb 25, 2026 | 27.74 | 27.74 | 27.08 | 27.32 | 25.93 | -1.16% | 614,512 |
| Feb 24, 2026 | 27.90 | 28.16 | 27.50 | 27.64 | 26.23 | -0.22% | 659,012 |
| Feb 23, 2026 | 27.46 | 27.78 | 27.30 | 27.70 | 26.29 | 0.76% | 586,512 |
| Feb 20, 2026 | 27.17 | 27.54 | 27.04 | 27.49 | 26.09 | 1.59% | 624,814 |
| Feb 19, 2026 | 27.20 | 27.40 | 26.89 | 27.06 | 25.68 | -0.59% | 620,386 |
| Feb 18, 2026 | 27.03 | 27.27 | 26.77 | 27.22 | 25.83 | 1.11% | 583,458 |
| Feb 17, 2026 | 26.19 | 27.13 | 26.00 | 26.92 | 25.55 | 3.58% | 722,890 |
| Feb 13, 2026 | 25.61 | 26.11 | 25.53 | 25.99 | 24.66 | 1.92% | 561,096 |
| Feb 12, 2026 | 26.09 | 26.27 | 25.41 | 25.50 | 24.20 | -2.00% | 803,085 |
| Feb 11, 2026 | 26.00 | 26.65 | 25.75 | 26.02 | 24.69 | -1.74% | 541,811 |
| Feb 10, 2026 | 26.58 | 26.67 | 26.39 | 26.48 | 25.13 | 0.19% | 325,967 |
| Feb 9, 2026 | 26.39 | 26.71 | 26.35 | 26.43 | 25.08 | 0.19% | 309,771 |
| Feb 6, 2026 | 26.02 | 26.47 | 26.00 | 26.38 | 25.03 | 1.07% | 399,558 |
| Feb 5, 2026 | 26.22 | 26.58 | 25.88 | 26.10 | 24.77 | -0.61% | 483,615 |
| Feb 4, 2026 | 26.69 | 26.75 | 26.10 | 26.26 | 24.92 | -1.83% | 393,285 |
| Feb 3, 2026 | 26.71 | 26.85 | 26.10 | 26.75 | 25.38 | -0.15% | 304,462 |