Skip to main content
FLEX LNG Ltd. (FLNG)
NYSE: FLNG · Real-Time Price · USD
25.29
-0.54 (-2.09%)
At close: Dec 5, 2025, 4:00 PM EST
25.76
+0.47 (1.86%)
After-hours: Dec 5, 2025, 7:55 PM EST

FLEX LNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9725.9725.2725.2925.29-2.09%445,382
Dec 4, 202525.8926.0125.5025.8325.83-0.42%417,816
Dec 3, 202525.4126.3025.4125.9425.942.09%495,971
Dec 2, 202525.2725.4924.9225.4125.410.87%420,331
Dec 1, 202525.3025.6024.9625.1925.19-0.71%632,620
Nov 28, 202525.5825.7425.3025.3725.37-3.43%477,149
Nov 26, 202526.4626.7126.2326.2725.52-0.45%797,589
Nov 25, 202526.3326.4926.1226.3925.640.04%494,962
Nov 24, 202526.8526.8926.0226.3825.63-1.93%480,917
Nov 21, 202526.4527.0326.4326.9026.131.86%469,573
Nov 20, 202526.6426.9226.2826.4125.66-0.41%354,823
Nov 19, 202526.3926.8026.3426.5225.76-0.15%323,532
Nov 18, 202526.4026.7826.2526.5625.800.08%304,714
Nov 17, 202526.3326.7326.2526.5425.780.57%434,002
Nov 14, 202526.3226.6125.9226.3925.641.34%403,024
Nov 13, 202525.2026.0425.0626.0425.304.04%626,522
Nov 12, 202526.4526.5924.8025.0324.32-5.65%1,027,982
Nov 11, 202527.0027.0326.4526.5325.77-1.52%377,969
Nov 10, 202526.7026.9826.5726.9426.171.47%311,253
Nov 7, 202526.5026.5526.1926.5525.790.42%363,746
Nov 6, 202526.2526.5826.1626.4425.691.26%325,881
Nov 5, 202525.5726.1325.5726.1125.361.48%244,812
Nov 4, 202525.5425.7725.4625.7325.00-0.73%399,403
Nov 3, 202526.0526.1625.5825.9225.18-0.19%315,942
Oct 31, 202525.7426.1625.6025.9725.230.66%325,129
Oct 30, 202525.6025.9825.5025.8025.060.43%245,181
Oct 29, 202525.7626.1925.6025.6924.96-0.08%397,419
Oct 28, 202525.0325.8625.0325.7124.982.51%371,720
Oct 27, 202524.9025.1824.7025.0824.360.40%335,367
Oct 24, 202525.2225.3624.9024.9824.27-1.19%205,166
Oct 23, 202525.4025.7225.1325.2824.560.16%263,065
Oct 22, 202524.7025.3124.6625.2424.522.19%266,187
Oct 21, 202525.2725.2724.6524.7023.99-2.26%230,544
Oct 20, 202525.1825.5025.1825.2724.550.52%249,054
Oct 17, 202524.7825.2524.6225.1424.421.86%418,752
Oct 16, 202525.0325.1624.6624.6823.98-1.36%345,646
Oct 15, 202524.7725.2224.7125.0224.311.87%297,668
Oct 14, 202524.2524.7124.0024.5623.860.86%344,581
Oct 13, 202524.6124.8524.2624.3523.65-0.33%271,610
Oct 10, 202524.7524.8824.3724.4323.73-1.61%440,334
Oct 9, 202525.2425.3724.8024.8324.12-1.23%344,699
Oct 8, 202525.2625.4024.8625.1424.42-0.63%301,617
Oct 7, 202525.3325.3724.9325.3024.58-0.24%301,683
Oct 6, 202525.7525.9725.3225.3624.64-1.32%238,722
Oct 3, 202525.5025.7425.4125.7024.971.62%292,561
Oct 2, 202525.6225.6225.1025.2924.57-1.25%297,474
Oct 1, 202525.2025.6825.0625.6124.881.63%198,355
Sep 30, 202525.0325.3225.0325.2024.48-0.04%255,534
Sep 29, 202525.3725.3925.0425.2124.49-0.59%339,557
Sep 26, 202525.2425.5125.1425.3624.640.48%273,835