FLNG | FLEX LNG | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

FLEX LNG (FLNG)

NYSE

$28.76+$0.19 (+0.66%)

Price as of Oct 23, 2026 7:55 PM EDT

$1.5B
Market Cap
27.06%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-7.72%

Low Price$27.65

High Price$31.55
3 Months
-5.49%

Low Price$27.65

High Price$32.52
1 Year
+27.06%

Low Price$22.55

High Price$31.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	27.95	28.92	27.76	28.57	+2.25%	516,280
10/22/2026	27.80	28.12	27.50	27.94	+0.04%	422,229
10/21/2026	27.73	28.12	27.66	27.93	+1.01%	427,303
10/20/2026	27.73	27.90	27.38	27.65	-0.47%	368,937
10/19/2026	28.20	28.50	27.09	27.78	-1.59%	791,303
10/16/2026	28.84	28.95	28.07	28.23	-1.43%	560,239
10/15/2026	29.68	29.91	28.54	28.64	-3.37%	482,942
10/14/2026	30.60	30.66	29.36	29.64	-2.85%	452,332
10/13/2026	30.86	31.18	30.42	30.51	-1.01%	575,807
10/12/2026	31.20	31.58	30.64	30.82	-0.06%	357,802
10/09/2026	31.54	31.62	30.82	30.84	-2.25%	261,203
10/08/2026	31.28	31.69	30.99	31.55	+2.14%	299,702
10/07/2026	31.19	31.38	30.86	30.89	-0.77%	278,048
10/06/2026	31.14	31.28	30.85	31.13	-0.89%	333,486
10/05/2026	31.45	31.60	30.85	31.41	+0.54%	234,580
10/02/2026	31.23	31.37	30.90	31.24	-0.26%	271,312
10/01/2026	30.70	31.42	30.57	31.32	+1.82%	308,194
09/30/2026	31.03	31.42	30.76	30.76	-0.29%	219,171
09/29/2026	30.74	31.15	30.57	30.85	+0.16%	314,039
09/28/2026	30.95	31.25	30.67	30.80	-0.26%	328,053
09/25/2026	30.79	31.18	30.71	30.88	-0.61%	309,984
09/24/2026	30.98	31.63	30.80	31.07	+0.36%	298,427
09/23/2026	31.38	31.70	30.92	30.96	-1.34%	325,701
09/22/2026	31.59	31.74	31.00	31.38	-2.15%	420,805
09/21/2026	32.23	32.81	31.87	32.07	-1.08%	330,251
09/18/2026	32.50	32.68	32.23	32.42	-0.31%	399,865
09/17/2026	32.13	32.98	32.01	32.52	+0.93%	555,179
09/16/2026	32.39	32.87	32.10	32.22	-0.52%	425,902
09/15/2026	31.77	32.43	31.45	32.39	+1.47%	490,783
09/14/2026	31.80	32.07	31.42	31.92	+0.69%	330,449
09/11/2026	31.61	32.12	31.61	31.70	+0.28%	470,327
09/10/2026	31.47	31.80	31.10	31.61	+1.51%	444,887
09/09/2026	31.03	31.52	30.98	31.14	+0.52%	335,976
09/08/2026	31.51	31.53	30.90	30.98	-1.68%	328,542
09/04/2026	31.24	31.62	31.17	31.51	+0.86%	449,678
09/03/2026	31.19	31.43	30.72	31.24	+0.68%	464,167
09/03/2026	$0.75 Dividend
09/02/2026	30.66	31.20	30.61	31.03	+0.99%	651,868
09/01/2026	31.24	31.37	30.61	30.73	-0.60%	601,310
08/31/2026	31.02	31.14	30.42	30.91	+0.57%	639,240
08/28/2026	30.82	31.26	30.62	30.74	+0.51%	368,692
08/27/2026	29.78	30.79	29.78	30.58	+2.96%	408,927
08/26/2026	31.08	31.08	29.66	29.70	-4.73%	543,837
08/25/2026	31.02	31.40	30.60	31.18	+0.25%	431,986
08/24/2026	31.47	31.56	30.95	31.10	-0.56%	433,640
08/21/2026	31.57	31.99	31.24	31.27	-0.09%	377,631
08/20/2026	31.89	32.18	31.23	31.30	-1.29%	426,360
08/19/2026	31.24	32.48	30.81	31.71	+4.44%	733,031
08/19/2026	$0.79 Earnings
08/18/2026	30.46	30.46	30.08	30.37	+0.71%	276,882
08/17/2026	29.98	30.29	29.91	30.15	+0.26%	248,378
08/14/2026	29.63	30.20	29.63	30.07	+1.62%	220,545
08/13/2026	28.80	29.63	28.76	29.59	+2.75%	441,680
08/12/2026	28.38	28.89	28.09	28.80	+1.20%	311,450
08/11/2026	29.79	29.79	28.34	28.46	-3.86%	464,413
08/10/2026	30.19	30.19	29.58	29.60	-1.69%	232,425
08/07/2026	30.17	30.27	29.61	30.11	-0.58%	251,874
08/06/2026	29.78	30.43	29.73	30.29	+2.72%	252,242
08/05/2026	30.07	30.09	29.42	29.49	-1.02%	229,186
08/04/2026	30.10	30.10	29.47	29.79	-1.04%	323,439
08/03/2026	30.27	30.43	29.77	30.10	-1.22%	246,090
07/31/2026	30.24	30.55	30.08	30.47	+0.35%	245,639
07/30/2026	30.29	30.51	30.04	30.37	-0.54%	214,723
07/29/2026	30.11	30.77	29.97	30.53	+1.20%	246,115
07/28/2026	29.98	30.57	29.83	30.17	+1.38%	242,328
07/27/2026	29.78	30.07	29.45	29.76	-1.20%	235,049
07/24/2026	30.15	30.40	29.87	30.12	-0.36%	275,548
07/23/2026	30.28	30.66	30.08	30.23	+0.42%	376,511
07/22/2026	30.82	30.82	30.07	30.10	-1.50%	217,502
07/21/2026	29.84	30.61	29.63	30.56	+2.42%	224,289
07/20/2026	29.95	30.48	29.77	29.84	-0.36%	187,708
07/17/2026	30.56	30.56	29.78	29.95	-1.98%	271,855
07/16/2026	30.10	30.94	30.03	30.55	+1.10%	395,654
07/15/2026	30.22	30.34	29.67	30.22	+0.45%	246,500
07/14/2026	29.52	30.36	29.52	30.08	+2.22%	421,697
07/13/2026	29.67	29.87	29.35	29.43	+0.43%	301,321
07/10/2026	28.60	29.42	28.60	29.30	+2.88%	354,047
07/09/2026	30.04	30.11	28.20	28.48	-6.08%	593,459
07/08/2026	30.01	30.41	29.72	30.33	+2.27%	370,580
07/07/2026	29.33	29.94	29.30	29.65	+1.54%	332,511
07/06/2026	28.72	29.71	28.63	29.20	+2.12%	312,612
07/02/2026	28.10	28.83	28.02	28.60	+2.34%	364,613
07/01/2026	27.39	28.21	27.34	27.94	+2.00%	402,542
06/30/2026	28.34	28.41	27.12	27.40	-4.20%	912,540
06/29/2026	28.73	29.04	28.39	28.60	-0.64%	476,293
06/26/2026	29.07	29.13	28.17	28.78	-1.60%	1,118,778
06/25/2026	29.57	29.76	29.08	29.25	-1.64%	309,391
06/24/2026	30.11	30.17	29.64	29.74	-1.39%	279,811
06/23/2026	29.54	30.21	29.36	30.16	+1.75%	296,148
06/22/2026	29.23	29.77	29.05	29.64	+2.08%	400,908
06/18/2026	29.22	29.28	28.65	29.04	-1.23%	548,327
06/17/2026	29.76	29.86	29.38	29.40	-0.26%	355,503
06/16/2026	29.56	29.68	29.12	29.48	-0.26%	291,750
06/15/2026	30.12	30.30	29.42	29.56	-3.23%	400,458
06/12/2026	29.54	30.59	29.29	30.54	+2.56%	431,856
06/11/2026	29.95	30.58	29.75	29.78	+0.53%	483,655
06/10/2026	29.06	29.93	29.05	29.62	+2.09%	466,209
06/09/2026	29.02	29.10	28.68	29.02	+0.07%	481,839
06/08/2026	29.19	29.30	28.85	29.00	-0.24%	433,329
06/05/2026	28.85	29.56	28.85	29.07	+0.54%	362,366