FLEX LNG Ltd. (FLNG)
NYSE: FLNG
· Real-Time Price · USD
25.21
-0.42 (-1.64%)
At close: Aug 14, 2025, 3:59 PM
24.88
-1.31%
Pre-market: Aug 15, 2025, 06:05 AM EDT
FLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.39 | 25.39 | 25.03 | 25.23 | 25.23 | -1.56% | 384,312 |
| Aug 13, 2025 | 25.29 | 25.63 | 25.17 | 25.63 | 25.63 | 1.14% | 582,800 |
| Aug 12, 2025 | 25.04 | 25.46 | 25.00 | 25.34 | 25.34 | 0.32% | 265,984 |
| Aug 11, 2025 | 25.40 | 25.46 | 25.11 | 25.26 | 25.26 | -0.55% | 239,617 |
| Aug 8, 2025 | 25.22 | 25.64 | 25.16 | 25.40 | 25.40 | 0.08% | 348,361 |
| Aug 7, 2025 | 25.01 | 25.70 | 24.95 | 25.38 | 25.38 | 0.08% | 913,423 |
| Aug 6, 2025 | 25.55 | 25.74 | 25.33 | 25.36 | 25.36 | -0.74% | 344,603 |
| Aug 5, 2025 | 25.03 | 25.69 | 24.80 | 25.55 | 25.55 | 0.75% | 401,623 |
| Aug 4, 2025 | 25.10 | 25.73 | 25.07 | 25.36 | 25.36 | 1.48% | 607,778 |
| Aug 1, 2025 | 25.15 | 25.22 | 24.62 | 24.99 | 24.99 | -0.32% | 327,437 |
| Jul 31, 2025 | 25.13 | 25.28 | 24.87 | 25.07 | 25.07 | -0.20% | 398,500 |
| Jul 30, 2025 | 25.41 | 25.55 | 24.97 | 25.12 | 25.12 | -1.72% | 462,226 |
| Jul 29, 2025 | 24.87 | 25.81 | 24.67 | 25.56 | 25.56 | 5.75% | 1,075,447 |
| Jul 28, 2025 | 23.84 | 24.17 | 23.66 | 24.17 | 24.17 | 4.45% | 495,421 |
| Jul 25, 2025 | 23.05 | 23.21 | 22.80 | 23.14 | 23.14 | 0.43% | 224,800 |
| Jul 24, 2025 | 23.05 | 23.18 | 22.95 | 23.04 | 23.04 | -0.65% | 299,900 |
| Jul 23, 2025 | 23.15 | 23.29 | 22.95 | 23.19 | 23.19 | 1.05% | 297,422 |
| Jul 22, 2025 | 22.76 | 23.09 | 22.62 | 22.95 | 22.95 | 0.53% | 236,498 |
| Jul 21, 2025 | 23.00 | 23.07 | 22.74 | 22.83 | 22.83 | -1.17% | 372,044 |
| Jul 18, 2025 | 22.91 | 23.33 | 22.88 | 23.10 | 23.10 | 2.90% | 477,848 |