FLEX LNG Ltd. (OSL:FLNG)
Norway
· Delayed Price · Currency is NOK 256.00
-8.50 (-3.21%)
Sep 5, 2025, 4:25 PM CET
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 256.97 | -0.56% | 35,384 |
| Sep 3, 2025 | 264.50 | 269.00 | 264.00 | 266.00 | 258.42 | -0.75% | 32,352 |
| Sep 2, 2025 | 260.50 | 271.50 | 260.50 | 268.00 | 260.37 | 2.10% | 36,868 |
| Sep 1, 2025 | 274.00 | 277.00 | 262.50 | 262.50 | 255.02 | -4.55% | 21,665 |
| Aug 29, 2025 | 256.00 | 279.00 | 256.00 | 275.00 | 267.17 | -0.72% | 45,752 |
| Aug 28, 2025 | 276.50 | 279.00 | 273.50 | 277.00 | 269.11 | 0.18% | 16,512 |
| Aug 27, 2025 | 270.00 | 277.50 | 270.00 | 276.50 | 268.63 | 2.03% | 29,117 |
| Aug 26, 2025 | 265.50 | 272.50 | 265.50 | 271.00 | 263.28 | -0.55% | 1,032,746 |
| Aug 25, 2025 | 268.00 | 275.00 | 268.00 | 272.50 | 264.74 | 0.93% | 34,490 |
| Aug 22, 2025 | 273.00 | 273.00 | 267.00 | 270.00 | 262.31 | - | 47,566 |
| Aug 21, 2025 | 262.00 | 271.00 | 257.00 | 270.00 | 262.31 | 3.25% | 48,050 |
| Aug 20, 2025 | 256.00 | 265.00 | 241.00 | 261.50 | 254.05 | 2.15% | 111,866 |
| Aug 19, 2025 | 254.00 | 257.00 | 253.00 | 256.00 | 248.71 | 0.20% | 36,518 |
| Aug 18, 2025 | 252.00 | 256.00 | 251.50 | 255.50 | 248.22 | 0.99% | 38,049 |
| Aug 15, 2025 | 254.00 | 255.00 | 251.50 | 253.00 | 245.79 | -1.75% | 43,127 |
| Aug 14, 2025 | 257.00 | 261.00 | 256.00 | 257.50 | 250.17 | 0.19% | 30,048 |
| Aug 13, 2025 | 258.00 | 258.50 | 254.50 | 257.00 | 249.68 | -0.58% | 32,435 |
| Aug 12, 2025 | 253.00 | 259.00 | 253.00 | 258.50 | 251.14 | - | 62,060 |
| Aug 11, 2025 | 256.00 | 260.00 | 253.50 | 258.50 | 251.14 | -0.58% | 34,700 |
| Aug 8, 2025 | 256.00 | 262.50 | 253.50 | 260.00 | 252.60 | 1.56% | 42,314 |
| Aug 7, 2025 | 258.00 | 258.00 | 252.50 | 256.00 | 248.71 | -1.92% | 40,676 |
| Aug 6, 2025 | 260.00 | 262.00 | 255.50 | 261.00 | 253.57 | 1.16% | 36,680 |
| Aug 5, 2025 | 240.00 | 261.50 | 240.00 | 258.00 | 250.65 | -1.15% | 46,295 |
| Aug 4, 2025 | 250.00 | 261.50 | 250.00 | 261.00 | 253.57 | 2.55% | 22,700 |
| Aug 1, 2025 | 262.00 | 262.00 | 253.00 | 254.50 | 247.25 | -1.36% | 9,576 |
| Jul 31, 2025 | 259.00 | 261.00 | 258.00 | 258.00 | 250.65 | -0.39% | 18,873 |
| Jul 30, 2025 | 260.00 | 262.50 | 256.00 | 259.00 | 251.62 | -1.33% | 21,798 |
| Jul 29, 2025 | 247.00 | 263.00 | 245.50 | 262.50 | 255.02 | 8.92% | 41,203 |
| Jul 28, 2025 | 239.00 | 243.50 | 237.50 | 241.00 | 234.14 | 3.43% | 22,771 |
| Jul 25, 2025 | 231.50 | 234.50 | 231.50 | 233.00 | 226.36 | 0.22% | 6,631 |
| Jul 24, 2025 | 229.50 | 233.50 | 229.00 | 232.50 | 225.88 | - | 31,196 |
| Jul 23, 2025 | 225.00 | 235.00 | 225.00 | 232.50 | 225.88 | 0.22% | 26,633 |
| Jul 22, 2025 | 233.50 | 233.50 | 229.00 | 232.00 | 225.39 | - | 17,761 |
| Jul 21, 2025 | 230.00 | 234.50 | 230.00 | 232.00 | 225.39 | -0.85% | 12,705 |
| Jul 18, 2025 | 229.00 | 236.00 | 229.00 | 234.00 | 227.34 | 1.96% | 24,094 |
| Jul 17, 2025 | 226.00 | 230.00 | 225.00 | 229.50 | 222.96 | 1.32% | 13,418 |
| Jul 16, 2025 | 225.00 | 227.50 | 225.00 | 226.50 | 220.05 | 0.44% | 12,136 |
| Jul 15, 2025 | 229.00 | 229.50 | 225.50 | 225.50 | 219.08 | -1.10% | 15,283 |
| Jul 14, 2025 | 223.50 | 231.50 | 223.50 | 228.00 | 221.51 | -0.87% | 8,947 |
| Jul 11, 2025 | 222.50 | 232.00 | 222.50 | 230.00 | 223.45 | -0.22% | 11,346 |
| Jul 10, 2025 | 232.00 | 232.00 | 225.00 | 230.50 | 223.94 | -0.65% | 27,149 |
| Jul 9, 2025 | 228.00 | 235.50 | 228.00 | 232.00 | 225.39 | -0.85% | 14,975 |
| Jul 8, 2025 | 233.00 | 236.50 | 230.50 | 234.00 | 227.34 | 1.52% | 12,678 |
| Jul 7, 2025 | 227.50 | 231.50 | 227.50 | 230.50 | 223.94 | 1.10% | 18,490 |
| Jul 4, 2025 | 226.50 | 230.00 | 226.50 | 228.00 | 221.51 | 0.22% | 5,180 |
| Jul 3, 2025 | 222.00 | 228.50 | 222.00 | 227.50 | 221.02 | 2.48% | 19,322 |
| Jul 2, 2025 | 213.00 | 223.50 | 213.00 | 222.00 | 215.68 | 0.68% | 31,988 |
| Jul 1, 2025 | 221.00 | 221.00 | 213.50 | 220.50 | 214.22 | -1.78% | 46,744 |
| Jun 30, 2025 | 230.00 | 230.50 | 224.00 | 224.50 | 218.11 | -3.44% | 47,135 |