Skip to main content
IC
FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
24.12
+0.06 (0.25%)
At close: May 12, 2025, 4:00 PM
24.12
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

FLEX LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202524.3124.5023.9624.1224.120.25%283,940
May 9, 202524.0024.1823.9324.0624.060.63%180,327
May 8, 202524.1824.1823.7823.9123.91-0.29%224,129
May 7, 202523.7624.1923.6323.9823.980.42%271,640
May 6, 202524.1824.2523.7923.8823.880.04%170,242
May 5, 202524.2024.2923.7823.8723.87-0.62%243,987
May 2, 202524.1324.1423.8324.0224.021.52%327,820
May 1, 202523.6223.8723.4223.6623.660.30%273,837
Apr 30, 202524.0024.1223.4923.5923.59-1.54%290,854
Apr 29, 202523.5524.0023.5523.9623.961.27%231,894
Apr 28, 202523.5023.7023.3723.6623.660.55%207,533
Apr 25, 202523.6423.8923.4523.5323.53-0.97%310,935
Apr 24, 202523.3923.8323.2623.7623.761.76%242,746
Apr 23, 202523.2823.4423.1523.3523.351.30%239,524
Apr 22, 202522.9723.1522.8523.0523.051.32%269,048
Apr 21, 202523.0423.1522.5622.7522.75-2.28%282,685
Apr 17, 202522.8323.4722.8323.2823.282.02%287,483
Apr 16, 202522.5422.9322.4622.8222.821.51%287,315
Apr 15, 202522.4022.7222.3522.4822.480.54%187,440
Apr 14, 202522.5822.5822.0622.3622.36-0.49%242,710
Apr 11, 202521.8022.6421.6622.4722.475.00%385,121
Apr 10, 202521.2821.5420.8921.4021.40-1.65%583,131
Apr 9, 202520.2922.0919.9821.7621.767.67%798,648
Apr 8, 202521.0521.1220.1420.2120.21-1.65%779,363
Apr 7, 202519.6021.1619.4620.5520.550.78%942,787
Apr 4, 202520.6920.7620.0020.3920.39-5.34%1,156,747
Apr 3, 202522.0022.2321.4921.5421.54-3.54%613,808
Apr 2, 202522.7422.7622.1822.3322.33-1.59%500,145
Apr 1, 202523.1723.3722.6622.6922.69-1.30%457,547
Mar 31, 202522.4223.3622.4222.9922.99-0.13%523,153
Mar 28, 202522.8323.0922.7023.0223.021.14%244,100
Mar 27, 202522.3422.8722.0622.7622.760.80%342,064
Mar 26, 202522.5322.6422.4122.5822.580.31%188,367
Mar 25, 202522.7022.8422.4022.5122.51-0.09%268,460
Mar 24, 202522.4022.5422.2222.5322.530.72%270,193
Mar 21, 202522.9523.1622.3422.3722.37-2.48%440,027
Mar 20, 202522.6423.0122.5322.9422.94-271,469
Mar 19, 202522.6622.9822.6422.9422.941.77%466,761
Mar 18, 202522.5422.7022.3522.5422.540.63%276,049
Mar 17, 202521.9122.5721.9122.4022.402.80%429,199
Mar 14, 202521.9722.0421.6421.7921.79-0.82%412,442
Mar 13, 202521.6922.2021.6921.9721.971.10%320,812
Mar 12, 202521.8322.0321.6521.7321.73-0.46%434,108
Mar 11, 202521.4821.9521.4621.8321.83-0.05%653,933
Mar 10, 202521.6621.8421.1321.8421.84-0.05%863,587
Mar 7, 202521.7322.1321.6821.8521.851.35%465,645
Mar 6, 202521.6922.0521.5121.5621.560.47%649,431
Mar 5, 202522.0022.2821.3221.4621.46-2.45%877,351
Mar 4, 202521.3422.3021.1622.0022.001.62%625,602
Mar 3, 202522.1222.3421.5421.6521.65-1.59%694,168