Skip to main content
FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
31.67
+0.25 (0.80%)
At close: Apr 28, 2026, 4:00 PM EDT
31.87
+0.20 (0.62%)
After-hours: Apr 28, 2026, 7:57 PM EDT

FLEX LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.7931.9431.4231.6731.670.80%382,969
Apr 27, 202631.0031.5030.7031.4231.421.42%405,568
Apr 24, 202630.8231.0630.6630.9830.98-0.23%381,643
Apr 23, 202631.2631.4131.0131.0531.05-0.26%229,371
Apr 22, 202631.0031.2930.6731.1331.130.32%278,033
Apr 21, 202631.5031.5930.9631.0331.03-0.83%292,315
Apr 20, 202630.7731.4530.4831.2931.291.43%374,325
Apr 17, 202631.1831.2930.3030.8530.85-0.99%521,653
Apr 16, 202630.6031.2730.2831.1631.161.17%434,804
Apr 15, 202631.0731.3830.5930.8030.80-0.26%608,918
Apr 14, 202630.2931.0630.2330.8830.884.18%1,154,400
Apr 13, 202629.5530.1829.5529.6429.641.37%374,255
Apr 10, 202629.3029.4628.7629.2429.24-0.54%393,438
Apr 9, 202630.2130.4029.3529.4029.40-2.55%384,157
Apr 8, 202629.0830.2529.0030.1730.170.57%438,400
Apr 7, 202630.6931.1129.9830.0030.00-1.86%396,384
Apr 6, 202630.2330.6330.1030.5730.570.33%341,484
Apr 2, 202629.7630.5529.6130.4730.473.99%486,543
Apr 1, 202629.2629.5028.9229.3029.30-1.38%468,884
Mar 31, 202629.7030.3929.4929.7129.71-0.24%431,654
Mar 30, 202630.5030.5629.4129.7829.78-1.36%411,073
Mar 27, 202630.1530.4029.8430.1930.19-0.07%489,014
Mar 26, 202630.4830.9430.1030.2130.21-0.17%409,352
Mar 25, 202630.5930.7929.9430.2630.26-2.04%546,493
Mar 24, 202630.9431.5030.6030.8930.891.71%676,206
Mar 23, 202629.3230.5429.1630.3730.370.96%641,231
Mar 20, 202631.5531.5929.9230.0830.08-4.72%1,312,255
Mar 19, 202630.3531.9930.2231.5731.574.95%1,641,270
Mar 18, 202629.3130.3029.2030.0830.083.12%741,927
Mar 17, 202629.3029.4729.0029.1729.17-381,860
Mar 16, 202628.8029.1928.5529.1729.171.89%629,420
Mar 13, 202628.4028.7828.2828.6328.631.56%761,019
Mar 12, 202629.1529.1528.1728.1928.19-2.83%1,025,159
Mar 11, 202629.5029.6828.7529.0129.01-3.07%710,007
Mar 10, 202629.3629.9929.0829.9329.931.46%781,115
Mar 9, 202630.4030.8529.3729.5029.50-2.41%1,365,591
Mar 6, 202629.6430.2729.1230.2330.232.06%1,121,091
Mar 5, 202629.7529.9628.6829.6229.620.51%1,154,046
Mar 4, 202628.7929.5228.7129.4729.470.72%929,116
Mar 3, 202628.1229.2927.7829.2629.263.72%1,350,896
Mar 2, 202628.0028.2727.2928.2128.213.26%1,413,722
Feb 27, 202626.6027.3726.6027.3227.32-0.51%609,107
Feb 26, 202627.4327.7127.1127.4626.710.51%668,178
Feb 25, 202627.7427.7427.0827.3226.57-1.16%614,512
Feb 24, 202627.9028.1627.5027.6426.89-0.22%659,012
Feb 23, 202627.4627.7827.3027.7026.940.76%586,512
Feb 20, 202627.1727.5427.0427.4926.741.59%624,814
Feb 19, 202627.2027.4026.8927.0626.32-0.59%620,386
Feb 18, 202627.0327.2726.7727.2226.481.11%583,458
Feb 17, 202626.1927.1326.0026.9226.183.58%722,890
Feb 13, 202625.6126.1125.5325.9925.281.92%561,096
Feb 12, 202626.0926.2725.4125.5024.80-2.00%803,085
Feb 11, 202626.0026.6525.7526.0225.31-1.74%541,811
Feb 10, 202626.5826.6726.3926.4825.760.19%325,967
Feb 9, 202626.3926.7126.3526.4325.710.19%309,771
Feb 6, 202626.0226.4726.0026.3825.661.07%399,558
Feb 5, 202626.2226.5825.8826.1025.39-0.61%483,615
Feb 4, 202626.6926.7526.1026.2625.54-1.83%393,285
Feb 3, 202626.7126.8526.1026.7526.02-0.15%304,462
Feb 2, 202626.4326.7926.1026.7926.060.34%372,715
Jan 30, 202626.5026.8626.3426.7025.97-419,056
Jan 29, 202626.8226.9026.1826.7025.970.68%355,840
Jan 28, 202626.1226.6926.0726.5225.801.65%332,613
Jan 27, 202626.2026.7426.0626.0925.38-0.38%308,887
Jan 26, 202626.5026.5826.1926.1925.47-0.83%233,701
Jan 23, 202626.9227.1926.2526.4125.69-0.97%327,142
Jan 22, 202626.9126.9926.6126.6725.94-0.89%229,080
Jan 21, 202626.7426.9326.5526.9126.181.13%278,784
Jan 20, 202626.9226.9226.5026.6125.88-0.86%224,342
Jan 16, 202627.3627.4626.8426.8426.11-1.03%399,719
Jan 15, 202626.7227.2926.4527.1226.380.37%248,596
Jan 14, 202627.0027.2826.7127.0226.280.45%502,712
Jan 13, 202626.0026.9926.0026.9026.173.58%592,497
Jan 12, 202625.7826.0725.5925.9725.260.62%265,324
Jan 9, 202625.6725.8425.4325.8125.110.35%240,060
Jan 8, 202625.7925.9325.3325.7225.020.04%297,749
Jan 7, 202625.0025.7924.8925.7125.013.54%523,100
Jan 6, 202624.6225.1924.6224.8324.150.49%311,806
Jan 5, 202625.0025.1724.6624.7124.040.16%293,321
Jan 2, 202624.9224.9224.3424.6724.00-1.12%331,246
Dec 31, 202524.7324.9624.6624.9524.271.13%470,346
Dec 30, 202524.7724.9624.6524.6724.00-0.28%255,466
Dec 29, 202524.5925.0424.4124.7424.060.90%253,297
Dec 26, 202524.3324.5824.2224.5223.850.74%272,829
Dec 24, 202524.4324.4324.1424.3423.68-0.12%222,115
Dec 23, 202524.9424.9624.3524.3723.70-2.05%377,051
Dec 22, 202525.1225.3024.7524.8824.20-1.07%460,933
Dec 19, 202525.2025.5025.0625.1524.46-0.59%536,895
Dec 18, 202525.6025.6025.2425.3024.61-0.63%340,622
Dec 17, 202525.4025.5325.2125.4624.760.83%225,978
Dec 16, 202525.3925.5225.2125.2524.56-0.86%329,079
Dec 15, 202525.5725.7425.3725.4724.77-0.35%291,603
Dec 12, 202525.5025.8925.4425.5624.860.67%421,930
Dec 11, 202525.2025.5125.2025.3924.700.79%343,494
Dec 10, 202525.4225.4325.0325.1924.50-0.71%247,995
Dec 9, 202525.3125.4825.1325.3724.68-0.04%302,461
Dec 8, 202525.2625.7325.2025.3824.690.36%455,824
Dec 5, 202525.9725.9725.2725.2924.60-2.09%445,648
Dec 4, 202525.8926.0125.5025.8325.12-0.42%417,827
Dec 3, 202525.4126.3025.4125.9425.232.09%495,971