FLEX LNG Ltd. (FLNG)
NYSE: FLNG
· Real-Time Price · USD
25.68
0.39 (1.54%)
At close: Oct 03, 2025, 3:59 PM
25.70
0.08%
After-hours: Oct 03, 2025, 07:09 PM EDT
FLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.50 | 25.74 | 25.41 | 25.70 | 25.70 | 1.62% | 292,128 |
| Oct 2, 2025 | 25.62 | 25.62 | 25.10 | 25.29 | 25.29 | -1.25% | 297,500 |
| Oct 1, 2025 | 25.20 | 25.68 | 25.06 | 25.61 | 25.61 | 1.63% | 198,355 |
| Sep 30, 2025 | 25.03 | 25.32 | 25.03 | 25.20 | 25.20 | -0.04% | 255,534 |
| Sep 29, 2025 | 25.37 | 25.39 | 25.04 | 25.21 | 25.21 | -0.59% | 339,600 |
| Sep 26, 2025 | 25.24 | 25.51 | 25.14 | 25.36 | 25.36 | 0.48% | 273,835 |
| Sep 25, 2025 | 25.52 | 25.52 | 25.10 | 25.24 | 25.24 | -0.47% | 234,600 |
| Sep 24, 2025 | 25.18 | 25.68 | 25.12 | 25.36 | 25.36 | 0.83% | 268,543 |
| Sep 23, 2025 | 24.68 | 25.26 | 24.68 | 25.15 | 25.15 | 2.11% | 510,347 |
| Sep 22, 2025 | 24.93 | 25.12 | 24.63 | 24.63 | 24.63 | -1.36% | 403,844 |
| Sep 19, 2025 | 25.08 | 25.25 | 24.86 | 24.97 | 24.97 | -0.44% | 494,544 |
| Sep 18, 2025 | 24.90 | 25.20 | 24.55 | 25.08 | 25.08 | 0.60% | 492,000 |
| Sep 17, 2025 | 24.94 | 25.10 | 24.70 | 24.93 | 24.93 | 0.61% | 527,800 |
| Sep 16, 2025 | 25.22 | 25.25 | 24.75 | 24.78 | 24.78 | -1.51% | 620,972 |
| Sep 15, 2025 | 25.09 | 25.90 | 25.01 | 25.16 | 25.16 | -0.44% | 990,969 |
| Sep 12, 2025 | 25.34 | 25.58 | 25.17 | 25.27 | 25.27 | -0.79% | 494,945 |
| Sep 11, 2025 | 24.75 | 25.47 | 24.65 | 25.47 | 25.47 | 0.51% | 674,900 |
| Sep 10, 2025 | 25.42 | 25.42 | 24.74 | 25.34 | 25.34 | -0.55% | 612,600 |
| Sep 9, 2025 | 25.96 | 25.96 | 25.41 | 25.48 | 25.48 | -2.08% | 475,300 |
| Sep 8, 2025 | 25.64 | 26.04 | 25.54 | 26.02 | 26.02 | 0.85% | 496,700 |
Page 1 of 84