Want to see FLNG full AI Analyst Report?
FLEX LNG (FLNG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.49 | 28.83 | 28.20 | 28.37 | 28.37 | -0.98% | 392,958 | 1.01 |
| Oct 29, 2026 | 28.50 | 28.70 | 28.17 | 28.65 | 28.65 | +1.34% | 457,431 | 1.18 |
| Oct 28, 2026 | 28.94 | 29.40 | 28.18 | 28.27 | 28.27 | -0.84% | 363,807 | 0.95 |
| Oct 27, 2026 | 28.36 | 28.81 | 28.35 | 28.51 | 28.51 | +0.18% | 266,202 | 0.69 |
| Oct 26, 2026 | 28.58 | 29.09 | 28.45 | 28.46 | 28.46 | -0.39% | 429,424 | 1.13 |
| Oct 23, 2026 | 27.95 | 28.92 | 27.76 | 28.57 | 28.57 | +2.25% | 516,237 | 1.37 |
| Oct 22, 2026 | 27.80 | 28.12 | 27.50 | 27.94 | 27.94 | +0.04% | 422,223 | 1.13 |
| Oct 21, 2026 | 27.73 | 28.12 | 27.66 | 27.93 | 27.93 | +1.01% | 427,303 | 1.15 |
| Oct 20, 2026 | 27.73 | 27.90 | 27.38 | 27.65 | 27.65 | -0.47% | 368,937 | 0.99 |
| Oct 19, 2026 | 28.20 | 28.50 | 27.09 | 27.78 | 27.78 | -1.59% | 791,181 | 2.18 |
| Oct 16, 2026 | 28.84 | 28.95 | 28.07 | 28.23 | 28.23 | -1.43% | 559,886 | 1.57 |
| Oct 15, 2026 | 29.68 | 29.91 | 28.54 | 28.64 | 28.64 | -3.37% | 482,942 | 1.37 |
| Oct 14, 2026 | 30.60 | 30.66 | 29.36 | 29.64 | 29.64 | -2.85% | 452,332 | 1.29 |
| Oct 13, 2026 | 30.86 | 31.18 | 30.42 | 30.51 | 30.51 | -1.01% | 575,807 | 1.66 |
| Oct 12, 2026 | 31.20 | 31.58 | 30.64 | 30.82 | 30.82 | -0.06% | 357,802 | 1.04 |
| Oct 09, 2026 | 31.54 | 31.62 | 30.82 | 30.84 | 30.84 | -2.25% | 261,203 | 0.75 |
| Oct 08, 2026 | 31.28 | 31.69 | 30.99 | 31.55 | 31.55 | +2.14% | 299,702 | 0.86 |
| Oct 07, 2026 | 31.19 | 31.38 | 30.86 | 30.89 | 30.89 | -0.77% | 278,048 | 0.80 |
| Oct 06, 2026 | 31.14 | 31.28 | 30.85 | 31.13 | 31.13 | -0.89% | 333,495 | 0.95 |
| Oct 05, 2026 | 31.45 | 31.60 | 30.85 | 31.41 | 31.41 | +0.54% | 234,549 | 0.66 |
| Oct 02, 2026 | 31.23 | 31.37 | 30.90 | 31.24 | 31.24 | -0.26% | 271,312 | 0.76 |
| Oct 01, 2026 | 30.70 | 31.42 | 30.57 | 31.32 | 31.32 | +1.82% | 308,161 | 0.87 |
| Sep 30, 2026 | 31.03 | 31.42 | 30.76 | 30.76 | 30.76 | -0.29% | 219,171 | 0.62 |
| Sep 29, 2026 | 30.74 | 31.15 | 30.57 | 30.85 | 30.85 | +0.16% | 314,039 | 0.89 |
| Sep 28, 2026 | 30.95 | 31.25 | 30.67 | 30.80 | 30.80 | -0.26% | 328,053 | 0.93 |
| Sep 25, 2026 | 30.79 | 31.18 | 30.71 | 30.88 | 30.88 | -0.61% | 309,984 | 0.85 |
| Sep 24, 2026 | 30.98 | 31.63 | 30.80 | 31.07 | 31.07 | +0.36% | 298,427 | 0.81 |
| Sep 23, 2026 | 31.38 | 31.70 | 30.92 | 30.96 | 30.96 | -1.34% | 325,701 | 0.86 |
| Sep 22, 2026 | 31.59 | 31.74 | 31.00 | 31.38 | 31.38 | -2.15% | 420,805 | 1.11 |
| Sep 21, 2026 | 32.23 | 32.81 | 31.87 | 32.07 | 32.07 | -1.08% | 330,251 | 0.88 |
| Sep 18, 2026 | 32.50 | 32.68 | 32.23 | 32.42 | 32.42 | -0.31% | 399,865 | 1.07 |
| Sep 17, 2026 | 32.13 | 32.98 | 32.01 | 32.52 | 32.52 | +0.93% | 555,101 | 1.49 |
| Sep 16, 2026 | 32.39 | 32.87 | 32.10 | 32.22 | 32.22 | -0.52% | 425,907 | 1.16 |
| Sep 15, 2026 | 31.77 | 32.43 | 31.45 | 32.39 | 32.39 | +1.47% | 490,783 | 1.34 |
| Sep 14, 2026 | 31.80 | 32.07 | 31.42 | 31.92 | 31.92 | +0.69% | 330,449 | 0.90 |
| Sep 11, 2026 | 31.61 | 32.12 | 31.61 | 31.70 | 31.70 | +0.28% | 470,327 | 1.29 |
| Sep 10, 2026 | 31.47 | 31.80 | 31.10 | 31.61 | 31.61 | +1.51% | 444,907 | 1.22 |
| Sep 09, 2026 | 31.03 | 31.52 | 30.98 | 31.14 | 31.14 | +0.52% | 335,976 | 0.92 |
| Sep 08, 2026 | 31.51 | 31.53 | 30.90 | 30.98 | 30.98 | -1.68% | 328,542 | 0.89 |
| Sep 07, 2026 | 31.24 | 31.62 | 31.17 | 31.51 | 31.51 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 31.24 | 31.62 | 31.17 | 31.51 | 31.51 | +0.86% | 449,678 | 1.20 |
| Sep 03, 2026 | 31.19 | 31.43 | 30.72 | 31.24 | 31.24 | +0.68% | 464,174 | 1.24 |
| Sep 02, 2026 | 31.40 | 31.95 | 31.35 | 31.78 | 31.03 | +0.99% | 651,868 | 1.76 |
| Sep 01, 2026 | 31.99 | 32.13 | 31.35 | 31.47 | 30.73 | -0.60% | 601,310 | 1.65 |
| Aug 31, 2026 | 31.77 | 31.90 | 31.16 | 31.66 | 30.91 | +0.57% | 639,240 | 1.76 |
| Aug 28, 2026 | 31.57 | 32.02 | 31.36 | 31.48 | 30.74 | +0.51% | 368,692 | 1.02 |
| Aug 27, 2026 | 30.50 | 31.53 | 30.50 | 31.32 | 30.58 | +2.96% | 408,927 | 1.12 |
| Aug 26, 2026 | 31.83 | 31.83 | 30.38 | 30.42 | 29.70 | -4.73% | 543,837 | 1.48 |
| Aug 25, 2026 | 31.77 | 32.16 | 31.34 | 31.93 | 31.18 | +0.25% | 432,020 | 1.17 |
| Aug 24, 2026 | 32.23 | 32.32 | 31.70 | 31.85 | 31.10 | -0.56% | 433,640 | 1.17 |