FLEX LNG Ltd. (FLNG)
NYSE: FLNG
· Real-Time Price · USD
25.02
0.46 (1.87%)
At close: Oct 15, 2025, 3:59 PM
25.26
0.96%
After-hours: Oct 15, 2025, 07:49 PM EDT
FLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 24.25 | 24.71 | 24.00 | 24.56 | 24.56 | 0.86% | 344,556 |
| Oct 13, 2025 | 24.61 | 24.85 | 24.26 | 24.35 | 24.35 | -0.33% | 271,610 |
| Oct 10, 2025 | 24.75 | 24.88 | 24.37 | 24.43 | 24.43 | -1.61% | 440,334 |
| Oct 9, 2025 | 25.24 | 25.37 | 24.80 | 24.83 | 24.83 | -1.23% | 344,699 |
| Oct 8, 2025 | 25.26 | 25.40 | 24.86 | 25.14 | 25.14 | -0.63% | 301,617 |
| Oct 7, 2025 | 25.33 | 25.37 | 24.93 | 25.30 | 25.30 | -0.24% | 301,683 |
| Oct 6, 2025 | 25.75 | 25.97 | 25.32 | 25.36 | 25.36 | -1.32% | 238,722 |
| Oct 3, 2025 | 25.50 | 25.74 | 25.41 | 25.70 | 25.70 | 1.62% | 292,561 |
| Oct 2, 2025 | 25.62 | 25.62 | 25.10 | 25.29 | 25.29 | -1.25% | 297,500 |
| Oct 1, 2025 | 25.20 | 25.68 | 25.06 | 25.61 | 25.61 | 1.63% | 198,355 |
| Sep 30, 2025 | 25.03 | 25.32 | 25.03 | 25.20 | 25.20 | -0.04% | 255,534 |
| Sep 29, 2025 | 25.37 | 25.39 | 25.04 | 25.21 | 25.21 | -0.59% | 339,600 |
| Sep 26, 2025 | 25.24 | 25.51 | 25.14 | 25.36 | 25.36 | 0.48% | 273,835 |
| Sep 25, 2025 | 25.52 | 25.52 | 25.10 | 25.24 | 25.24 | -0.47% | 234,600 |
| Sep 24, 2025 | 25.18 | 25.68 | 25.12 | 25.36 | 25.36 | 0.83% | 268,543 |
| Sep 23, 2025 | 24.68 | 25.26 | 24.68 | 25.15 | 25.15 | 2.11% | 510,347 |
| Sep 22, 2025 | 24.93 | 25.12 | 24.63 | 24.63 | 24.63 | -1.36% | 403,844 |
| Sep 19, 2025 | 25.08 | 25.25 | 24.86 | 24.97 | 24.97 | -0.44% | 494,544 |
| Sep 18, 2025 | 24.90 | 25.20 | 24.55 | 25.08 | 25.08 | 0.60% | 492,000 |
| Sep 17, 2025 | 24.94 | 25.10 | 24.70 | 24.93 | 24.93 | 0.61% | 527,800 |
Page 1 of 85