FLEX LNG Ltd. (FLNG)
NYSE: FLNG
· Real-Time Price · USD
27.12
0.46 (1.73%)
At close: Sep 04, 2025, 3:59 PM
27.14
0.08%
After-hours: Sep 04, 2025, 07:59 PM EDT
FLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 26.60 | 26.84 | 26.54 | 26.66 | 26.66 | -0.22% | 749,846 |
| Sep 2, 2025 | 27.00 | 27.05 | 26.52 | 26.72 | 26.72 | -1.94% | 705,635 |
| Aug 29, 2025 | 27.41 | 27.67 | 27.03 | 27.25 | 27.25 | -0.58% | 507,088 |
| Aug 28, 2025 | 27.26 | 27.62 | 27.17 | 27.41 | 27.41 | 0.88% | 512,978 |
| Aug 27, 2025 | 26.93 | 27.48 | 26.88 | 27.17 | 27.17 | 1.49% | 572,290 |
| Aug 26, 2025 | 26.81 | 26.92 | 26.51 | 26.77 | 26.77 | -0.19% | 322,292 |
| Aug 25, 2025 | 26.91 | 27.29 | 26.74 | 26.82 | 26.82 | 0.11% | 486,800 |
| Aug 22, 2025 | 26.75 | 26.95 | 26.51 | 26.79 | 26.79 | 0.71% | 471,700 |
| Aug 21, 2025 | 25.82 | 26.82 | 25.81 | 26.60 | 26.60 | 2.98% | 706,839 |
| Aug 20, 2025 | 24.86 | 25.95 | 24.86 | 25.83 | 25.83 | 3.53% | 619,200 |
| Aug 19, 2025 | 25.20 | 25.20 | 24.84 | 24.95 | 24.95 | -1.42% | 330,571 |
| Aug 18, 2025 | 25.00 | 25.49 | 24.98 | 25.31 | 25.31 | 1.04% | 318,338 |
| Aug 15, 2025 | 24.94 | 25.21 | 24.91 | 25.05 | 25.05 | -0.71% | 270,579 |
| Aug 14, 2025 | 25.39 | 25.39 | 25.03 | 25.23 | 25.23 | -1.56% | 384,400 |
| 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 |