FLNG
FLEX LNG (FLNG)
NYSE
$30.75-$0.08 (-0.26%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $1.7B
    Market Cap
  • 35.62%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +5.26%
    Low Price$29.17
    High Price$31.30
  • 3 Months
    -2.23%
    Low Price$28.06
    High Price$32.13
  • 1 Year
    +35.62%
    Low Price$23.10
    High Price$32.46
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
31.00
31.17
30.49
30.83
-1.22%
246,090
07/31/2026
30.97
31.29
30.81
31.21
+0.35%
245,639
07/30/2026
31.02
31.25
30.77
31.10
-0.54%
214,723
07/29/2026
30.84
31.51
30.69
31.27
+1.20%
246,115
07/28/2026
30.70
31.31
30.55
30.90
+1.38%
242,328
07/27/2026
30.50
30.80
30.16
30.48
-1.20%
235,049
07/24/2026
30.88
31.14
30.60
30.85
-0.36%
275,548
07/23/2026
31.01
31.40
30.81
30.96
+0.42%
376,511
07/22/2026
31.56
31.56
30.80
30.83
-1.50%
217,502
07/21/2026
30.56
31.35
30.35
31.30
+2.42%
224,289
07/20/2026
30.67
31.22
30.49
30.56
-0.36%
187,708
07/17/2026
31.30
31.30
30.49
30.67
-1.98%
271,855
07/16/2026
30.83
31.69
30.76
31.29
+1.10%
395,654
07/15/2026
30.95
31.07
30.39
30.95
+0.45%
246,500
07/14/2026
30.23
31.09
30.23
30.81
+2.22%
421,697
07/13/2026
30.39
30.59
30.06
30.14
+0.43%
301,321
07/10/2026
29.29
30.13
29.29
30.01
+2.88%
354,047
07/09/2026
30.77
30.84
28.88
29.17
-6.08%
593,459
07/08/2026
30.74
31.14
30.44
31.06
+2.27%
370,580
07/07/2026
30.04
30.66
30.01
30.37
+1.54%
332,511
07/06/2026
29.41
30.43
29.32
29.91
+2.12%
312,612
07/02/2026
28.78
29.53
28.70
29.29
+2.34%
364,613
07/01/2026
28.05
28.89
28.00
28.62
+2.00%
402,542
06/30/2026
29.03
29.10
27.78
28.06
-4.20%
912,540
06/29/2026
29.42
29.74
29.08
29.29
-0.64%
476,293
06/26/2026
29.77
29.83
28.85
29.48
-1.60%
1,118,778
06/25/2026
30.28
30.48
29.78
29.96
-1.64%
309,391
06/24/2026
30.84
30.90
30.36
30.46
-1.39%
279,811
06/23/2026
30.25
30.94
30.07
30.89
+1.75%
296,148
06/22/2026
29.94
30.49
29.75
30.36
+2.08%
400,908
06/18/2026
29.93
29.99
29.34
29.74
-1.23%
548,327
06/17/2026
30.48
30.58
30.09
30.11
-0.26%
355,503
06/16/2026
30.27
30.40
29.82
30.19
-0.26%
291,750
06/15/2026
30.85
31.03
30.13
30.27
-3.23%
400,458
06/12/2026
30.25
31.33
30.00
31.28
+2.56%
431,856
06/11/2026
30.67
31.32
30.47
30.50
+0.53%
483,655
06/10/2026
29.76
30.65
29.75
30.34
+2.09%
466,209
06/09/2026
29.72
29.80
29.37
29.72
+0.07%
481,839
06/08/2026
29.90
30.01
29.55
29.70
-0.24%
433,329
06/05/2026
29.55
30.27
29.55
29.77
+0.54%
362,366
06/04/2026
29.72
29.98
29.55
29.61
-0.37%
267,602
06/03/2026
30.18
30.33
29.67
29.72
-2.01%
471,134
06/02/2026
30.07
30.40
29.94
30.33
+0.43%
380,037
06/01/2026
29.87
30.61
29.79
30.20
+1.44%
531,829
05/29/2026
29.75
29.85
29.25
29.77
-0.77%
691,870
05/29/2026
$0.75 Dividend
05/28/2026
30.54
30.82
29.93
30.00
-1.82%
667,374
05/27/2026
30.63
30.86
30.38
30.56
-1.20%
493,896
05/26/2026
30.98
31.14
30.44
30.93
-0.81%
735,952
05/22/2026
31.53
31.56
30.88
31.18
-1.27%
424,296
05/21/2026
32.03
32.18
31.50
31.58
-1.10%
395,710
05/20/2026
31.90
32.19
31.60
31.93
+0.52%
439,094
05/19/2026
31.82
31.89
31.44
31.77
+0.52%
348,898
05/18/2026
31.50
32.13
31.10
31.60
+0.81%
679,448
05/15/2026
31.21
31.40
30.93
31.35
+0.88%
346,576
05/14/2026
30.06
31.28
29.85
31.07
+0.57%
535,700
05/13/2026
31.32
32.05
30.00
30.90
-3.83%
954,586
05/13/2026
$0.31 Earnings
05/12/2026
31.81
32.21
31.65
32.13
+0.67%
475,140
05/11/2026
31.97
32.15
31.48
31.91
-0.03%
423,742
05/08/2026
31.53
32.20
31.38
31.92
+1.49%
414,838
05/07/2026
31.05
31.61
30.77
31.45
+0.94%
412,822
05/06/2026
31.51
31.89
30.74
31.16
-4.00%
640,830
05/05/2026
31.86
32.59
31.59
32.46
+2.53%
447,310
05/04/2026
31.72
31.92
31.40
31.66
+0.40%
380,472
05/01/2026
31.35
31.60
30.96
31.53
-0.34%
311,492
04/30/2026
30.94
31.76
30.93
31.64
+1.60%
377,323
04/29/2026
31.11
31.40
30.93
31.14
+0.79%
379,148
04/28/2026
31.01
31.16
30.65
30.90
+0.80%
383,445
04/27/2026
30.24
30.73
29.95
30.65
+1.42%
405,598
04/24/2026
30.07
30.30
29.91
30.22
-0.23%
440,902
04/23/2026
30.50
30.64
30.25
30.29
-0.26%
233,412
04/22/2026
30.24
30.53
29.92
30.37
+0.32%
278,241
04/21/2026
30.73
30.82
30.20
30.27
-0.83%
293,260
04/20/2026
30.02
30.68
29.74
30.53
+1.43%
379,867
04/17/2026
30.42
30.52
29.56
30.10
-0.99%
521,902
04/16/2026
29.85
30.51
29.54
30.40
+1.17%
435,231
04/15/2026
30.31
30.61
29.84
30.05
-0.26%
612,461
04/14/2026
29.55
30.30
29.49
30.13
+4.18%
1,156,515
04/13/2026
28.83
29.44
28.83
28.92
+1.37%
395,289
04/10/2026
28.59
28.74
28.06
28.53
-0.54%
396,982
04/09/2026
29.47
29.66
28.63
28.68
-2.55%
391,388
04/08/2026
28.37
29.51
28.29
29.43
+0.57%
446,982
04/07/2026
29.94
30.35
29.25
29.27
-1.86%
402,298
04/06/2026
29.49
29.88
29.37
29.82
+0.33%
341,581
04/02/2026
29.03
29.80
28.88
29.73
+3.99%
487,561
04/01/2026
28.55
28.78
28.21
28.59
-1.38%
469,531
03/31/2026
28.98
29.65
28.77
28.99
-0.24%
432,283
03/30/2026
29.76
29.81
28.69
29.05
-1.36%
414,798
03/27/2026
29.41
29.66
29.11
29.45
-0.07%
490,698
03/26/2026
29.74
30.19
29.37
29.47
-0.17%
409,973
03/25/2026
29.84
30.04
29.20
29.52
-2.04%
584,693
03/24/2026
30.19
30.73
29.85
30.14
+1.71%
680,482
03/23/2026
28.60
29.80
28.45
29.63
+0.96%
641,738
03/20/2026
30.78
30.82
29.19
29.35
-4.72%
1,322,257
03/19/2026
29.61
31.21
29.48
30.80
+4.95%
1,688,002
03/18/2026
28.60
29.56
28.48
29.35
+3.12%
762,825
03/17/2026
28.59
28.75
28.29
28.46
0.00%
382,179
03/16/2026
28.10
28.48
27.85
28.46
+1.89%
630,048
03/13/2026
27.71
28.08
27.59
27.93
+1.56%
761,019