FLEX LNG Ltd. (FLNG)
NYSE: FLNG
· Real-Time Price · USD
25.35
0.20 (0.80%)
At close: Sep 24, 2025, 3:59 PM
25.25
-0.39%
After-hours: Sep 24, 2025, 06:58 PM EDT
FLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 25.18 | 25.68 | 25.12 | 25.36 | 25.36 | 0.83% | 264,203 |
| 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 |
| Sep 16, 2025 | 25.22 | 25.25 | 24.75 | 24.78 | 24.78 | -1.51% | 620,972 |
| Sep 15, 2025 | 25.09 | 25.90 | 25.01 | 25.16 | 25.16 | -0.44% | 990,969 |
| Sep 12, 2025 | 25.34 | 25.58 | 25.17 | 25.27 | 25.27 | -0.79% | 494,945 |
| Sep 11, 2025 | 24.75 | 25.47 | 24.65 | 25.47 | 25.47 | 0.51% | 674,900 |
| Sep 10, 2025 | 25.42 | 25.42 | 24.74 | 25.34 | 25.34 | -0.55% | 612,600 |
| Sep 9, 2025 | 25.96 | 25.96 | 25.41 | 25.48 | 25.48 | -2.08% | 475,300 |
| Sep 8, 2025 | 25.64 | 26.04 | 25.54 | 26.02 | 26.02 | 0.85% | 496,700 |
| Sep 5, 2025 | 25.89 | 25.90 | 25.33 | 25.80 | 25.80 | -4.83% | 656,398 |
| Sep 4, 2025 | 26.44 | 27.15 | 26.25 | 27.11 | 26.36 | 1.69% | 1,046,300 |
| Sep 3, 2025 | 26.60 | 26.84 | 26.54 | 26.66 | 25.92 | -0.22% | 750,524 |
| Sep 2, 2025 | 27.00 | 27.05 | 26.52 | 26.72 | 25.98 | -1.94% | 705,635 |
| Aug 29, 2025 | 27.41 | 27.67 | 27.03 | 27.25 | 26.50 | -0.58% | 507,088 |
| Aug 28, 2025 | 27.26 | 27.62 | 27.17 | 27.41 | 26.65 | 0.88% | 512,978 |
| Aug 27, 2025 | 26.93 | 27.48 | 26.88 | 27.17 | 26.42 | 1.49% | 572,290 |