FLEX LNG Ltd (FLNG) Historical Stock Data
25.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLNG is down -0.01% a day on average. There have been 18 days where FLEX LNG Ltd closed green and 12 days where FLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 25.40 | 25.46 | ↑$0.06 (0.24%) | 25.21 | 25.53 | 225.97K |
| 2025-12-16 | 25.39 | 25.25 | ↓$0.14 (-0.55%) | 25.21 | 25.52 | 285.38K |
| 2025-12-15 | 25.57 | 25.47 | ↓$0.10 (-0.39%) | 25.37 | 25.74 | 291.60K |
| 2025-12-12 | 25.50 | 25.56 | ↑$0.06 (0.24%) | 25.44 | 25.89 | 374.17K |
| 2025-12-11 | 25.20 | 25.39 | ↑$0.19 (0.75%) | 25.20 | 25.51 | 301.29K |
| 2025-12-10 | 25.42 | 25.19 | ↓$0.23 (-0.90%) | 25.03 | 25.43 | 212.45K |
| 2025-12-09 | 25.31 | 25.37 | ↑$0.06 (0.24%) | 25.14 | 25.48 | 262.05K |
| 2025-12-08 | 25.26 | 25.38 | ↑$0.12 (0.48%) | 25.20 | 25.73 | 398.41K |
| 2025-12-05 | 25.80 | 25.29 | ↓$0.51 (-1.98%) | 25.29 | 25.80 | 359.22K |
| 2025-12-04 | 25.89 | 25.83 | ↓$0.06 (-0.23%) | 25.50 | 26.01 | 380.38K |
| 2025-12-03 | 25.41 | 25.94 | ↑$0.54 (2.11%) | 25.41 | 26.30 | 495.97K |
| 2025-12-02 | 25.27 | 25.41 | ↑$0.14 (0.55%) | 24.92 | 25.49 | 421.34K |
| 2025-12-01 | 25.30 | 25.19 | ↓$0.11 (-0.43%) | 24.96 | 25.60 | 552.67K |
| 2025-11-28 | 25.58 | 25.37 | ↓$0.21 (-0.82%) | 25.31 | 25.74 | 465.52K |
| 2025-11-26 | 26.46 | 26.27 | ↓$0.19 (-0.72%) | 26.23 | 26.71 | 793.57K |
| 2025-11-25 | 26.33 | 26.39 | ↑$0.06 (0.23%) | 26.12 | 26.49 | 494.96K |
| 2025-11-24 | 26.85 | 26.38 | ↓$0.47 (-1.75%) | 26.02 | 26.89 | 434.30K |
| 2025-11-21 | 26.45 | 26.90 | ↑$0.45 (1.70%) | 26.43 | 27.02 | 409.40K |
| 2025-11-20 | 26.64 | 26.41 | ↓$0.23 (-0.86%) | 26.28 | 26.92 | 353.77K |
| 2025-11-19 | 26.39 | 26.52 | ↑$0.13 (0.49%) | 26.35 | 26.80 | 284.76K |
| 2025-11-18 | 26.40 | 26.56 | ↑$0.16 (0.61%) | 26.25 | 26.78 | 267.65K |
| 2025-11-17 | 26.33 | 26.54 | ↑$0.21 (0.80%) | 26.25 | 26.73 | 433.59K |
| 2025-11-14 | 26.32 | 26.39 | ↑$0.07 (0.27%) | 25.95 | 26.61 | 354.85K |
| 2025-11-13 | 25.20 | 26.04 | ↑$0.84 (3.33%) | 25.06 | 26.04 | 561.97K |
| 2025-11-12 | 26.45 | 25.03 | ↓$1.42 (-5.37%) | 24.80 | 26.59 | 0.95M |
| 2025-11-11 | 27.00 | 26.53 | ↓$0.47 (-1.74%) | 26.45 | 27.03 | 320.09K |
| 2025-11-10 | 26.70 | 26.94 | ↑$0.24 (0.90%) | 26.57 | 26.97 | 311.21K |
| 2025-11-07 | 26.50 | 26.55 | ↑$0.05 (0.19%) | 26.19 | 26.55 | 316.19K |
| 2025-11-06 | 26.25 | 26.44 | ↑$0.19 (0.72%) | 26.23 | 26.58 | 285.07K |
| 2025-11-05 | 25.68 | 26.11 | ↑$0.43 (1.67%) | 25.68 | 26.12 | 199.93K |
Create an account or log in to view more rows.
$FLNG I love you!
$FLNG how long until we take off?
$FLNG death cross will complete today
$FLNG Who’s still buying calls?
$FLNG only getting stronger
$FLNG Dip buyers are going to get wrecked
$FLNG Shorts are calling in all the favors
$FLNG buy and HODL
$FLNG is it time?
$FLNG I need a smoke after this trade