FLEX LNG Ltd. (FLNG) NYSE
28.63
+0.44(+1.56%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
28.63
+0.44(+1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 28.4 | 28.63 | 28.63 | 28.78 | 28.28 | 760,403 |
| March 12, 2026 | 29.15 | 28.19 | 28.19 | 29.15 | 28.17 | 1.03M |
| March 11, 2026 | 29.5 | 29.01 | 29.01 | 29.68 | 28.75 | 710,008 |
| March 10, 2026 | 29.36 | 29.93 | 29.93 | 29.99 | 29.08 | 781,118 |
| March 09, 2026 | 30.4 | 29.5 | 29.5 | 30.85 | 29.37 | 1.37M |
| March 06, 2026 | 29.64 | 30.23 | 30.23 | 30.27 | 29.12 | 1.12M |
| March 05, 2026 | 29.75 | 29.62 | 29.62 | 29.96 | 28.68 | 1.16M |
| March 04, 2026 | 28.79 | 29.47 | 29.47 | 29.51 | 28.71 | 829,762 |
| March 03, 2026 | 28.08 | 29.26 | 29.26 | 29.28 | 27.89 | 1.24M |
| March 02, 2026 | 28 | 28.21 | 28.21 | 28.27 | 27.29 | 1.43M |
| February 27, 2026 | 26.6 | 27.32 | 27.32 | 27.37 | 26.6 | 620,604 |
| February 26, 2026 | 27.43 | 27.46 | 26.71 | 27.71 | 27.11 | 676,463 |
| February 25, 2026 | 27.74 | 27.32 | 26.57 | 27.74 | 27.08 | 614,512 |
| February 24, 2026 | 27.9 | 27.64 | 26.89 | 28.16 | 27.5 | 659,012 |
| February 23, 2026 | 27.46 | 27.7 | 26.94 | 27.78 | 27.3 | 586,512 |
| February 20, 2026 | 27.17 | 27.49 | 0 | 27.54 | 27.04 | 624,814 |
| February 19, 2026 | 27.2 | 27.06 | 0 | 27.4 | 26.89 | 620,386 |
| February 18, 2026 | 27.03 | 27.22 | 0 | 27.27 | 26.77 | 583,458 |
| February 17, 2026 | 26.19 | 26.92 | 0 | 27.13 | 26 | 722,890 |
| February 13, 2026 | 25.61 | 25.99 | 0 | 26.11 | 25.53 | 561,096 |
| February 12, 2026 | 26.09 | 25.5 | 0 | 26.27 | 25.41 | 803,085 |
| February 11, 2026 | 26 | 26.02 | 0 | 26.65 | 25.75 | 541,811 |
| February 10, 2026 | 26.58 | 26.48 | 0 | 26.67 | 26.39 | 326,000 |
| February 09, 2026 | 26.39 | 26.43 | 0 | 26.71 | 26.35 | 309,800 |
| February 06, 2026 | 26.02 | 26.38 | 0 | 26.47 | 26 | 399,600 |
| February 05, 2026 | 26.22 | 26.1 | 0 | 26.58 | 25.88 | 483,615 |
| February 04, 2026 | 26.69 | 26.26 | 0 | 26.75 | 26.1 | 393,300 |
| February 03, 2026 | 26.71 | 26.75 | 0 | 26.85 | 26.1 | 304,462 |
| February 02, 2026 | 26.43 | 26.79 | 0 | 26.79 | 26.1 | 372,715 |
| January 30, 2026 | 26.5 | 26.7 | 0 | 26.86 | 26.34 | 419,100 |
| January 29, 2026 | 26.82 | 26.7 | 0 | 26.9 | 26.18 | 355,840 |
| January 28, 2026 | 26.12 | 26.52 | 0 | 26.69 | 26.07 | 332,613 |
| January 27, 2026 | 26.2 | 26.09 | 0 | 26.74 | 26.06 | 308,887 |
| January 26, 2026 | 26.5 | 26.19 | 0 | 26.58 | 26.19 | 233,701 |
| January 23, 2026 | 26.92 | 26.41 | 0 | 27.19 | 26.25 | 327,142 |
| January 22, 2026 | 26.91 | 26.67 | 0 | 26.99 | 26.61 | 229,100 |
| January 21, 2026 | 26.74 | 26.91 | 0 | 26.93 | 26.55 | 278,784 |
| January 20, 2026 | 26.92 | 26.61 | 0 | 26.92 | 26.5 | 224,342 |
| January 16, 2026 | 27.36 | 26.84 | 0 | 27.46 | 26.84 | 399,719 |
| January 15, 2026 | 26.72 | 27.12 | 0 | 27.29 | 26.45 | 248,596 |
| January 14, 2026 | 27 | 27.02 | 0 | 27.28 | 26.71 | 502,712 |
| January 13, 2026 | 26 | 26.9 | 0 | 26.99 | 26 | 592,500 |
| January 12, 2026 | 25.78 | 25.97 | 0 | 26.07 | 25.59 | 265,324 |
| January 09, 2026 | 25.67 | 25.81 | 0 | 25.84 | 25.43 | 240,060 |
| January 08, 2026 | 25.79 | 25.72 | 0 | 25.93 | 25.33 | 297,749 |
| January 07, 2026 | 25 | 25.71 | 0 | 25.79 | 24.89 | 523,100 |
| January 06, 2026 | 24.62 | 24.83 | 0 | 25.19 | 24.62 | 311,806 |
| January 05, 2026 | 25 | 24.71 | 0 | 25.17 | 24.66 | 293,321 |
| January 02, 2026 | 24.92 | 24.67 | 0 | 24.92 | 24.34 | 331,246 |
| December 31, 2025 | 24.73 | 24.95 | 0 | 24.96 | 24.66 | 470,346 |
| December 30, 2025 | 24.77 | 24.67 | 0 | 24.96 | 24.65 | 255,466 |
| December 29, 2025 | 24.59 | 24.74 | 0 | 25.04 | 24.41 | 253,300 |
| December 26, 2025 | 24.33 | 24.52 | 0 | 24.58 | 24.22 | 272,829 |
| December 24, 2025 | 24.43 | 24.34 | 0 | 24.43 | 24.14 | 222,115 |
| December 23, 2025 | 24.94 | 24.37 | 0 | 24.96 | 24.35 | 377,051 |
| December 22, 2025 | 25.12 | 24.88 | 0 | 25.3 | 24.75 | 460,933 |
| December 19, 2025 | 25.2 | 25.15 | 0 | 25.5 | 25.06 | 536,900 |
| December 18, 2025 | 25.6 | 25.3 | 0 | 25.6 | 25.24 | 340,622 |
| December 17, 2025 | 25.4 | 25.46 | 0 | 25.53 | 25.21 | 226,000 |
| December 16, 2025 | 25.39 | 25.25 | 0 | 25.52 | 25.21 | 329,100 |