FLEX LNG Ltd FLNG
NYSE · United States · Transportation
$31.32+0.56 (+1.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.32 | +1.82% | $30.70 | $31.42 | $30.57 | 308.20K |
| 2026-09-30 | $30.76 | -0.29% | $31.03 | $31.42 | $30.76 | 219.10K |
| 2026-09-29 | $30.85 | +0.16% | $30.74 | $31.15 | $30.57 | 314.00K |
| 2026-09-28 | $30.80 | -0.26% | $30.95 | $31.25 | $30.67 | 328.00K |
| 2026-09-25 | $30.88 | -0.61% | $30.79 | $31.18 | $30.71 | 310.00K |
| 2026-09-24 | $31.07 | +0.36% | $30.98 | $31.63 | $30.80 | 298.40K |
| 2026-09-23 | $30.96 | -1.34% | $31.38 | $31.70 | $30.92 | 325.60K |
| 2026-09-22 | $31.38 | -2.15% | $31.59 | $31.74 | $31.00 | 420.50K |
| 2026-09-21 | $32.07 | -1.08% | $32.23 | $32.81 | $31.87 | 330.20K |
| 2026-09-18 | $32.42 | -0.31% | $32.50 | $32.68 | $32.23 | 399.90K |
| 2026-09-17 | $32.52 | +0.93% | $32.13 | $32.97 | $32.01 | 555.10K |
| 2026-09-16 | $32.22 | -0.52% | $32.39 | $32.87 | $32.10 | 425.90K |
| 2026-09-15 | $32.39 | +1.47% | $31.77 | $32.43 | $31.45 | 490.80K |
| 2026-09-14 | $31.92 | +0.69% | $31.80 | $32.07 | $31.42 | 330.40K |
| 2026-09-11 | $31.70 | +0.28% | $31.61 | $32.12 | $31.61 | 470.30K |
| 2026-09-10 | $31.61 | +1.51% | $31.47 | $31.80 | $31.10 | 444.90K |
| 2026-09-09 | $31.14 | +0.52% | $31.03 | $31.52 | $30.98 | 336.00K |
| 2026-09-08 | $30.98 | -1.68% | $31.51 | $31.53 | $30.90 | 328.50K |
| 2026-09-04 | $31.51 | +0.86% | $31.24 | $31.61 | $31.17 | 449.10K |
| 2026-09-03 | $31.24 | -1.70% | $31.19 | $31.43 | $30.72 | 464.20K |
| 2026-09-02 | $31.78 | +0.99% | $31.40 | $31.95 | $31.35 | 651.80K |
| 2026-09-01 | $31.47 | -0.60% | $31.99 | $32.13 | $31.34 | 601.30K |
| 2026-08-31 | $31.66 | +0.57% | $31.77 | $31.90 | $31.16 | 639.20K |
| 2026-08-28 | $31.48 | +0.51% | $31.57 | $32.02 | $31.36 | 368.70K |
| 2026-08-27 | $31.32 | +2.96% | $30.50 | $31.53 | $30.50 | 408.70K |
| 2026-08-26 | $30.42 | -4.73% | $31.83 | $31.83 | $30.38 | 543.80K |
| 2026-08-25 | $31.93 | +0.25% | $31.77 | $32.16 | $31.34 | 431.80K |
| 2026-08-24 | $31.85 | -0.56% | $32.23 | $32.32 | $31.70 | 433.60K |
| 2026-08-21 | $32.03 | -0.09% | $32.33 | $32.76 | $31.99 | 377.60K |
| 2026-08-20 | $32.06 | -1.29% | $32.67 | $32.96 | $31.98 | 426.40K |
| 2026-08-19 | $32.48 | +4.44% | $32.00 | $33.26 | $31.55 | 733.00K |
| 2026-08-18 | $31.10 | +0.71% | $31.20 | $31.20 | $30.81 | 276.80K |
| 2026-08-17 | $30.88 | +0.26% | $30.70 | $31.02 | $30.63 | 248.40K |
| 2026-08-14 | $30.80 | +1.62% | $30.35 | $30.93 | $30.35 | 220.90K |
| 2026-08-13 | $30.31 | +2.75% | $29.50 | $30.34 | $29.45 | 441.70K |
| 2026-08-12 | $29.50 | +1.20% | $29.07 | $29.59 | $28.77 | 311.40K |
| 2026-08-11 | $29.15 | -3.86% | $30.51 | $30.51 | $29.02 | 464.10K |
| 2026-08-10 | $30.32 | -1.69% | $30.92 | $30.92 | $30.30 | 232.40K |
| 2026-08-07 | $30.84 | -0.58% | $30.90 | $31.00 | $30.33 | 251.60K |
| 2026-08-06 | $31.02 | +2.72% | $30.50 | $31.17 | $30.45 | 251.90K |
| 2026-08-05 | $30.20 | -1.02% | $30.80 | $30.82 | $30.13 | 229.30K |
| 2026-08-04 | $30.51 | -1.04% | $30.83 | $30.83 | $30.18 | 323.40K |
| 2026-08-03 | $30.83 | -1.22% | $31.00 | $31.17 | $30.49 | 246.10K |
| 2026-07-31 | $31.21 | +0.35% | $30.97 | $31.28 | $30.81 | 245.40K |
| 2026-07-30 | $31.10 | -0.54% | $31.02 | $31.25 | $30.77 | 214.70K |
| 2026-07-29 | $31.27 | +1.20% | $30.84 | $31.51 | $30.69 | 246.10K |
| 2026-07-28 | $30.90 | +1.38% | $30.70 | $31.31 | $30.55 | 243.00K |
| 2026-07-27 | $30.48 | -1.20% | $30.50 | $30.80 | $30.16 | 235.00K |
| 2026-07-24 | $30.85 | -0.36% | $30.88 | $31.14 | $30.59 | 275.50K |
| 2026-07-23 | $30.96 | +0.42% | $31.01 | $31.40 | $30.81 | 376.50K |
| 2026-07-22 | $30.83 | -1.50% | $31.56 | $31.56 | $30.80 | 217.40K |
| 2026-07-21 | $31.30 | +2.42% | $30.56 | $31.35 | $30.35 | 224.30K |
| 2026-07-20 | $30.56 | -0.36% | $30.67 | $31.22 | $30.49 | 187.70K |
| 2026-07-17 | $30.67 | -1.98% | $31.30 | $31.30 | $30.50 | 271.90K |
| 2026-07-16 | $31.29 | +1.10% | $30.83 | $31.69 | $30.76 | 395.30K |
| 2026-07-15 | $30.95 | +0.45% | $30.95 | $31.07 | $30.39 | 246.50K |
| 2026-07-14 | $30.81 | +2.22% | $30.23 | $31.09 | $30.23 | 421.70K |
| 2026-07-13 | $30.14 | +0.43% | $30.39 | $30.59 | $30.06 | 301.30K |
| 2026-07-10 | $30.01 | +2.88% | $29.29 | $30.13 | $29.29 | 354.00K |
| 2026-07-09 | $29.17 | -6.08% | $30.77 | $30.84 | $28.88 | 593.30K |
| 2026-07-08 | $31.06 | +2.27% | $30.74 | $31.14 | $30.44 | 370.20K |
| 2026-07-07 | $30.37 | +1.54% | $30.04 | $30.66 | $30.00 | 332.20K |
| 2026-07-06 | $29.91 | +2.12% | $29.41 | $30.43 | $29.32 | 312.40K |
| 2026-07-02 | $29.29 | +2.34% | $28.78 | $29.53 | $28.70 | 364.60K |
| 2026-07-01 | $28.62 | +2.00% | $28.05 | $28.89 | $28.00 | 402.50K |
| 2026-06-30 | $28.06 | -4.20% | $29.03 | $29.10 | $27.78 | 912.50K |
| 2026-06-29 | $29.29 | -0.64% | $29.42 | $29.74 | $29.08 | 476.30K |
| 2026-06-26 | $29.48 | -1.60% | $29.77 | $29.83 | $28.85 | 1.12M |
| 2026-06-25 | $29.96 | -1.64% | $30.28 | $30.48 | $29.78 | 309.40K |
| 2026-06-24 | $30.46 | -1.39% | $30.84 | $30.90 | $30.36 | 279.80K |
| 2026-06-23 | $30.89 | +1.75% | $30.25 | $30.94 | $30.07 | 296.10K |
| 2026-06-22 | $30.36 | +2.08% | $29.94 | $30.49 | $29.75 | 400.80K |
| 2026-06-18 | $29.74 | -1.23% | $29.93 | $29.99 | $29.34 | 548.20K |
| 2026-06-17 | $30.11 | -0.26% | $30.48 | $30.58 | $30.09 | 355.50K |
| 2026-06-16 | $30.19 | -0.26% | $30.27 | $30.40 | $29.82 | 291.60K |
| 2026-06-15 | $30.27 | -3.23% | $30.85 | $31.03 | $30.13 | 399.30K |
| 2026-06-12 | $31.28 | +2.56% | $30.25 | $31.33 | $30.00 | 431.80K |
| 2026-06-11 | $30.50 | +0.53% | $30.67 | $31.32 | $30.47 | 483.60K |
| 2026-06-10 | $30.34 | +2.09% | $29.76 | $30.65 | $29.75 | 465.90K |
| 2026-06-09 | $29.72 | +0.07% | $29.72 | $29.80 | $29.37 | 481.80K |
| 2026-06-08 | $29.70 | -0.24% | $29.90 | $30.01 | $29.55 | 433.10K |
| 2026-06-05 | $29.77 | +0.54% | $29.55 | $30.27 | $29.55 | 362.30K |
| 2026-06-04 | $29.61 | -0.37% | $29.72 | $29.98 | $29.55 | 267.40K |
| 2026-06-03 | $29.72 | -2.01% | $30.18 | $30.33 | $29.67 | 471.30K |
| 2026-06-02 | $30.33 | +0.43% | $30.07 | $30.40 | $29.94 | 379.80K |
| 2026-06-01 | $30.20 | +1.44% | $29.87 | $30.61 | $29.79 | 531.80K |
| 2026-05-29 | $29.77 | -3.19% | $29.75 | $29.85 | $29.25 | 691.50K |
| 2026-05-28 | $30.75 | -1.82% | $31.30 | $31.59 | $30.68 | 667.00K |
| 2026-05-27 | $31.32 | -1.20% | $31.40 | $31.63 | $31.14 | 493.40K |
| 2026-05-26 | $31.70 | -0.81% | $31.75 | $31.92 | $31.20 | 735.40K |