FLNG
FLEX LNG (FLNG)
NYSE
$29.98-$0.35 (-1.15%)
Price as of Jun 03, 2026 6:22 PM EDT
  • $1.7B
    Market Cap
  • 42.14%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -6.53%
    Low Price$29.77
    High Price$33.27
  • 3 Months
    +2.40%
    Low Price$28.19
    High Price$33.27
  • 1 Year
    +21.91%
    Low Price$21.89
    High Price$33.27
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
28.44
28.44
27.48
27.50
-2.83%
1,039,408
03/11/2026
28.78
28.96
28.05
28.30
-3.07%
711,983
03/10/2026
28.64
29.26
28.37
29.20
+1.46%
781,629
03/09/2026
29.66
30.10
28.65
28.78
-2.41%
1,378,762
03/06/2026
28.92
29.53
28.41
29.49
+2.06%
1,124,635
03/05/2026
29.02
29.23
27.98
28.90
+0.51%
1,157,701
03/04/2026
28.09
28.80
28.01
28.75
+0.72%
931,087
03/03/2026
27.43
28.58
27.10
28.55
+3.72%
1,378,761
03/02/2026
27.32
27.58
26.62
27.52
+3.26%
1,430,455
02/27/2026
25.95
26.70
25.95
26.65
+2.28%
620,604
02/27/2026
$0.75 Dividend
02/26/2026
26.03
26.30
25.73
26.06
+0.51%
676,463
02/25/2026
26.32
26.32
25.69
25.93
-1.16%
614,512
02/24/2026
26.48
26.72
26.10
26.23
-0.22%
659,012
02/23/2026
26.06
26.36
25.91
26.29
+0.76%
586,512
02/20/2026
25.78
26.13
25.66
26.09
+1.59%
624,814
02/19/2026
25.81
26.00
25.52
25.68
-0.59%
620,386
02/18/2026
25.65
25.88
25.40
25.83
+1.11%
583,458
02/17/2026
24.85
25.75
24.67
25.55
+3.58%
722,890
02/13/2026
24.30
24.78
24.23
24.66
+1.92%
561,096
02/12/2026
24.76
24.93
24.11
24.20
-2.00%
803,085
02/11/2026
24.67
25.29
24.44
24.69
-1.74%
541,811
02/11/2026
$0.43 Earnings
02/10/2026
25.22
25.31
25.04
25.13
+0.19%
325,967
02/09/2026
25.04
25.35
25.01
25.08
+0.19%
309,771
02/06/2026
24.69
25.12
24.67
25.03
+1.07%
399,558
02/05/2026
24.88
25.22
24.56
24.77
-0.61%
483,615
02/04/2026
25.33
25.38
24.77
24.92
-1.83%
393,285
02/03/2026
25.35
25.48
24.77
25.38
-0.15%
304,462
02/02/2026
25.08
25.42
24.77
25.42
+0.34%
372,715
01/30/2026
25.15
25.49
25.00
25.34
0.00%
419,056
01/29/2026
25.45
25.53
24.84
25.34
+0.68%
355,840
01/28/2026
24.79
25.33
24.74
25.17
+1.65%
332,613
01/27/2026
24.86
25.38
24.73
24.76
-0.38%
308,887
01/26/2026
25.15
25.22
24.85
24.85
-0.83%
233,701
01/23/2026
25.55
25.80
24.91
25.06
-0.97%
327,142
01/22/2026
25.54
25.61
25.25
25.31
-0.89%
229,080
01/21/2026
25.38
25.56
25.19
25.54
+1.13%
278,784
01/20/2026
25.55
25.55
25.15
25.25
-0.86%
224,342
01/16/2026
25.96
26.06
25.47
25.47
-1.03%
399,719
01/15/2026
25.36
25.90
25.10
25.74
+0.37%
248,596
01/14/2026
25.62
25.88
25.35
25.64
+0.45%
502,712