NYSE : FLNG
FLEX LNG Ltd. — Price history
Energy · Oil & Gas Midstream · Bermuda
Last price 28.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FLEX LNG Ltd. (FLNG) closed at 28.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.49 | 28.83 | 28.2 | 28.37 | 392,960 | -0.98% |
| 2026-10-29 | 28.5 | 28.7 | 28.17 | 28.65 | 457,687 | +1.34% |
| 2026-10-28 | 28.94 | 29.4 | 28.18 | 28.27 | 363,822 | -0.84% |
| 2026-10-27 | 28.36 | 28.81 | 28.35 | 28.51 | 266,212 | +0.18% |
| 2026-10-26 | 28.58 | 29.088 | 28.45 | 28.46 | 429,476 | -0.39% |
| 2026-10-23 | 27.95 | 28.92 | 27.76 | 28.57 | 516,279 | +2.25% |
| 2026-10-22 | 27.8 | 28.12 | 27.5 | 27.94 | 422,229 | +0.04% |
| 2026-10-21 | 27.73 | 28.12 | 27.66 | 27.93 | 427,303 | +1.01% |
| 2026-10-20 | 27.73 | 27.895 | 27.38 | 27.65 | 368,937 | -0.47% |
| 2026-10-19 | 28.2 | 28.5 | 27.09 | 27.78 | 791,303 | -1.59% |
| 2026-10-16 | 28.84 | 28.95 | 28.07 | 28.23 | 558,172 | -1.43% |
| 2026-10-15 | 29.68 | 29.91 | 28.54 | 28.64 | 479,797 | -3.37% |
| 2026-10-14 | 30.6 | 30.655 | 29.355 | 29.64 | 447,861 | -2.85% |
| 2026-10-13 | 30.86 | 31.18 | 30.42 | 30.51 | 575,802 | -1.01% |
| 2026-10-12 | 31.2 | 31.58 | 30.64 | 30.82 | 357,149 | -0.06% |
| 2026-10-09 | 31.54 | 31.62 | 30.82 | 30.84 | 260,770 | -2.25% |
| 2026-10-08 | 31.28 | 31.686 | 30.99 | 31.55 | 298,737 | +2.14% |
| 2026-10-07 | 31.19 | 31.38 | 30.86 | 30.89 | 277,986 | -0.77% |
| 2026-10-06 | 31.14 | 31.277 | 30.85 | 31.13 | 331,727 | -0.89% |
| 2026-10-05 | 31.45 | 31.6 | 30.85 | 31.41 | 233,526 | +0.54% |
| 2026-10-02 | 31.23 | 31.365 | 30.9 | 31.24 | 270,645 | -0.26% |
| 2026-10-01 | 30.7 | 31.42 | 30.57 | 31.32 | 308,158 | +1.82% |
| 2026-09-30 | 31.03 | 31.42 | 30.76 | 30.76 | 214,536 | -0.29% |
| 2026-09-29 | 30.74 | 31.15 | 30.57 | 30.85 | 313,988 | +0.16% |
| 2026-09-28 | 30.95 | 31.25 | 30.67 | 30.8 | 328,019 | -0.26% |
| 2026-09-25 | 30.79 | 31.18 | 30.71 | 30.88 | 309,978 | -0.61% |
| 2026-09-24 | 30.98 | 31.63 | 30.8 | 31.07 | 297,664 | +0.36% |
| 2026-09-23 | 31.38 | 31.696 | 30.92 | 30.96 | 323,521 | -1.34% |
| 2026-09-22 | 31.59 | 31.74 | 31 | 31.38 | 419,129 | -2.15% |
| 2026-09-21 | 32.23 | 32.81 | 31.87 | 32.07 | 330,118 | -1.08% |
| 2026-09-18 | 32.5 | 32.68 | 32.23 | 32.42 | 397,947 | -0.31% |
| 2026-09-17 | 32.13 | 32.975 | 32.01 | 32.52 | 555,016 | +0.93% |
| 2026-09-16 | 32.39 | 32.87 | 32.1 | 32.22 | 424,951 | -0.52% |
| 2026-09-15 | 31.77 | 32.429 | 31.446 | 32.39 | 490,044 | +1.47% |
| 2026-09-14 | 31.8 | 32.07 | 31.421 | 31.92 | 330,170 | +0.69% |
| 2026-09-11 | 31.61 | 32.12 | 31.61 | 31.7 | 469,770 | +0.28% |
| 2026-09-10 | 31.47 | 31.795 | 31.1 | 31.61 | 444,594 | +1.51% |
| 2026-09-09 | 31.03 | 31.52 | 30.98 | 31.14 | 335,909 | +0.52% |
| 2026-09-08 | 31.51 | 31.53 | 30.903 | 30.98 | 326,094 | -1.68% |
| 2026-09-04 | 31.24 | 31.615 | 31.17 | 31.51 | 448,895 | +0.86% |
| 2026-09-03 | 31.19 | 31.43 | 30.721 | 31.24 | 464,174 | +0.68% |
| 2026-09-02 | 31.4 | 31.95 | 31.35 | 31.78 | 651,868 | +0.99% |
| 2026-09-01 | 31.99 | 32.132 | 31.345 | 31.47 | 601,310 | -0.60% |
| 2026-08-31 | 31.77 | 31.895 | 31.16 | 31.66 | 639,240 | +0.57% |
| 2026-08-28 | 31.57 | 32.02 | 31.357 | 31.48 | 368,692 | +0.51% |
| 2026-08-27 | 30.5 | 31.53 | 30.5 | 31.32 | 408,927 | +2.96% |
| 2026-08-26 | 31.83 | 31.83 | 30.38 | 30.42 | 543,837 | -4.73% |
| 2026-08-25 | 31.77 | 32.16 | 31.34 | 31.93 | 432,020 | +0.25% |
| 2026-08-24 | 32.23 | 32.32 | 31.7 | 31.85 | 433,640 | -0.56% |
| 2026-08-21 | 32.33 | 32.76 | 31.99 | 32.03 | 377,631 | -0.09% |
| 2026-08-20 | 32.665 | 32.96 | 31.98 | 32.06 | 426,360 | -1.29% |
| 2026-08-19 | 32 | 33.26 | 31.554 | 32.48 | 733,031 | +4.44% |
| 2026-08-18 | 31.2 | 31.2 | 30.81 | 31.1 | 276,882 | +0.71% |
| 2026-08-17 | 30.7 | 31.025 | 30.63 | 30.88 | 248,378 | +0.26% |
| 2026-08-14 | 30.35 | 30.93 | 30.35 | 30.8 | 220,897 | +1.62% |
| 2026-08-13 | 29.5 | 30.345 | 29.45 | 30.31 | 441,680 | +2.75% |
| 2026-08-12 | 29.07 | 29.59 | 28.77 | 29.5 | 311,450 | +1.20% |
| 2026-08-11 | 30.51 | 30.51 | 29.02 | 29.15 | 464,413 | -3.86% |
| 2026-08-10 | 30.92 | 30.92 | 30.3 | 30.32 | 232,425 | -1.69% |
| 2026-08-07 | 30.9 | 31 | 30.33 | 30.84 | 251,874 | -0.58% |
| 2026-08-06 | 30.5 | 31.17 | 30.45 | 31.02 | 252,242 | +2.72% |
| 2026-08-05 | 30.8 | 30.82 | 30.13 | 30.2 | 229,345 | -1.02% |
| 2026-08-04 | 30.83 | 30.83 | 30.18 | 30.51 | 323,439 | -1.04% |
| 2026-08-03 | 31 | 31.17 | 30.49 | 30.83 | 246,090 | -1.22% |
| 2026-07-31 | 30.97 | 31.285 | 30.81 | 31.21 | 245,639 | +0.35% |
| 2026-07-30 | 31.02 | 31.25 | 30.77 | 31.1 | 214,725 | -0.54% |
| 2026-07-29 | 30.84 | 31.51 | 30.69 | 31.27 | 246,117 | +1.20% |
| 2026-07-28 | 30.7 | 31.31 | 30.55 | 30.9 | 242,958 | +1.38% |
| 2026-07-27 | 30.5 | 30.8 | 30.16 | 30.48 | 235,049 | -1.20% |
| 2026-07-24 | 30.88 | 31.137 | 30.595 | 30.85 | 275,548 | -0.36% |
| 2026-07-23 | 31.01 | 31.4 | 30.81 | 30.96 | 376,511 | +0.42% |
| 2026-07-22 | 31.56 | 31.56 | 30.8 | 30.83 | 217,502 | -1.50% |
| 2026-07-21 | 30.56 | 31.35 | 30.35 | 31.3 | 224,289 | +2.42% |
| 2026-07-20 | 30.67 | 31.22 | 30.49 | 30.56 | 187,708 | -0.36% |
| 2026-07-17 | 31.3 | 31.3 | 30.495 | 30.67 | 271,855 | -1.98% |
| 2026-07-16 | 30.83 | 31.69 | 30.76 | 31.29 | 395,654 | +1.10% |
| 2026-07-15 | 30.95 | 31.07 | 30.39 | 30.95 | 246,500 | +0.45% |
| 2026-07-14 | 30.23 | 31.09 | 30.23 | 30.81 | 421,697 | +2.22% |
| 2026-07-13 | 30.39 | 30.59 | 30.06 | 30.14 | 301,321 | +0.43% |
| 2026-07-10 | 29.29 | 30.13 | 29.29 | 30.01 | 354,047 | +2.88% |
| 2026-07-09 | 30.77 | 30.84 | 28.88 | 29.17 | 593,459 | -6.08% |
| 2026-07-08 | 30.74 | 31.14 | 30.44 | 31.06 | 370,580 | +2.27% |
| 2026-07-07 | 30.04 | 30.66 | 30.005 | 30.37 | 332,511 | +1.54% |
| 2026-07-06 | 29.41 | 30.43 | 29.32 | 29.91 | 312,612 | +2.12% |
| 2026-07-02 | 28.78 | 29.53 | 28.7 | 29.29 | 364,613 | +2.34% |
| 2026-07-01 | 28.05 | 28.89 | 28 | 28.62 | 402,542 | +2.00% |
| 2026-06-30 | 29.03 | 29.1 | 27.78 | 28.06 | 912,540 | -4.20% |
| 2026-06-29 | 29.42 | 29.74 | 29.08 | 29.29 | 476,293 | -0.64% |
| 2026-06-26 | 29.77 | 29.83 | 28.85 | 29.48 | 1,118,778 | -1.60% |
| 2026-06-25 | 30.28 | 30.48 | 29.78 | 29.96 | 309,391 | -1.64% |
| 2026-06-24 | 30.84 | 30.9 | 30.36 | 30.46 | 279,811 | -1.39% |
| 2026-06-23 | 30.25 | 30.94 | 30.07 | 30.89 | 296,148 | +1.75% |
| 2026-06-22 | 29.94 | 30.49 | 29.75 | 30.36 | 400,908 | +2.08% |
| 2026-06-18 | 29.93 | 29.99 | 29.34 | 29.74 | 548,327 | -1.23% |
| 2026-06-17 | 30.48 | 30.58 | 30.093 | 30.11 | 355,503 | -0.26% |
| 2026-06-16 | 30.27 | 30.4 | 29.82 | 30.19 | 291,751 | -0.26% |
| 2026-06-15 | 30.85 | 31.03 | 30.13 | 30.27 | 400,458 | -3.23% |
| 2026-06-12 | 30.25 | 31.33 | 30 | 31.28 | 431,856 | +2.56% |
| 2026-06-11 | 30.67 | 31.32 | 30.47 | 30.5 | 483,655 | +0.53% |
| 2026-06-10 | 29.76 | 30.65 | 29.75 | 30.34 | 466,209 | +2.09% |
| 2026-06-09 | 29.72 | 29.8 | 29.37 | 29.72 | 481,839 | +0.07% |
| 2026-06-08 | 29.9 | 30.01 | 29.55 | 29.7 | 433,329 | -0.24% |
| 2026-06-05 | 29.55 | 30.27 | 29.55 | 29.77 | 362,366 | +0.54% |
| 2026-06-04 | 29.72 | 29.98 | 29.551 | 29.61 | 267,602 | -0.37% |
| 2026-06-03 | 30.18 | 30.33 | 29.665 | 29.72 | 471,346 | -2.01% |
| 2026-06-02 | 30.07 | 30.4 | 29.94 | 30.33 | 380,037 | +0.43% |
| 2026-06-01 | 29.87 | 30.61 | 29.79 | 30.2 | 531,829 | +1.44% |
| 2026-05-29 | 29.75 | 29.85 | 29.25 | 29.77 | 691,870 | -0.77% |
| 2026-05-28 | 31.3 | 31.59 | 30.68 | 30.75 | 667,374 | -1.82% |
| 2026-05-27 | 31.4 | 31.63 | 31.14 | 31.32 | 493,896 | -1.20% |
| 2026-05-26 | 31.75 | 31.92 | 31.2 | 31.7 | 735,952 | -0.81% |
| 2026-05-22 | 32.32 | 32.35 | 31.65 | 31.96 | 424,296 | -1.27% |
| 2026-05-21 | 32.83 | 32.98 | 32.29 | 32.37 | 395,839 | -1.10% |
| 2026-05-20 | 32.7 | 32.99 | 32.39 | 32.73 | 439,094 | +0.52% |
| 2026-05-19 | 32.62 | 32.69 | 32.23 | 32.56 | 348,898 | +0.52% |
| 2026-05-18 | 32.29 | 32.93 | 31.88 | 32.39 | 679,473 | +0.81% |
| 2026-05-15 | 31.99 | 32.19 | 31.7 | 32.13 | 346,576 | +0.88% |
| 2026-05-14 | 30.81 | 32.065 | 30.6 | 31.85 | 535,700 | +0.57% |
| 2026-05-13 | 32.1 | 32.855 | 30.75 | 31.67 | 954,586 | -3.83% |
| 2026-05-12 | 32.61 | 33.02 | 32.44 | 32.93 | 475,140 | +0.67% |