FLEX LNG Ltd (FLNG) Historical Stock Data
20.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLNG is down -0.02% a day on average. There have been 16 days where FLEX LNG Ltd closed green and 14 days where FLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 20.69 | 20.39 | ↓$0.30 (-1.45%) | 20.00 | 20.76 | 1.16M |
| 2025-04-03 | 22.00 | 21.54 | ↓$0.46 (-2.09%) | 21.49 | 22.23 | 613.79K |
| 2025-04-02 | 22.74 | 22.33 | ↓$0.41 (-1.80%) | 22.18 | 22.76 | 499.14K |
| 2025-04-01 | 23.17 | 22.69 | ↓$0.48 (-2.07%) | 22.66 | 23.37 | 457.55K |
| 2025-03-31 | 22.42 | 22.99 | ↑$0.57 (2.54%) | 22.42 | 23.36 | 523.15K |
| 2025-03-28 | 22.83 | 23.02 | ↑$0.19 (0.83%) | 22.70 | 23.09 | 244.10K |
| 2025-03-27 | 22.34 | 22.76 | ↑$0.42 (1.88%) | 22.06 | 22.87 | 342.06K |
| 2025-03-26 | 22.53 | 22.58 | ↑$0.05 (0.22%) | 22.41 | 22.64 | 188.37K |
| 2025-03-25 | 22.70 | 22.51 | ↓$0.19 (-0.84%) | 22.40 | 22.84 | 268.46K |
| 2025-03-24 | 22.40 | 22.53 | ↑$0.13 (0.58%) | 22.22 | 22.54 | 269.89K |
| 2025-03-21 | 22.95 | 22.37 | ↓$0.58 (-2.53%) | 22.34 | 23.16 | 440.01K |
| 2025-03-20 | 22.64 | 22.94 | ↑$0.30 (1.33%) | 22.53 | 23.01 | 271.47K |
| 2025-03-19 | 22.66 | 22.94 | ↑$0.28 (1.24%) | 22.64 | 22.98 | 466.72K |
| 2025-03-18 | 22.54 | 22.54 | ↑$0.00 (0.00%) | 22.35 | 22.70 | 276.05K |
| 2025-03-17 | 21.91 | 22.40 | ↑$0.49 (2.24%) | 21.91 | 22.57 | 429.19K |
| 2025-03-14 | 21.97 | 21.79 | ↓$0.18 (-0.82%) | 21.64 | 22.04 | 412.44K |
| 2025-03-13 | 21.69 | 21.97 | ↑$0.28 (1.29%) | 21.69 | 22.20 | 320.81K |
| 2025-03-12 | 21.83 | 21.73 | ↓$0.10 (-0.46%) | 21.65 | 22.03 | 433.49K |
| 2025-03-11 | 21.48 | 21.83 | ↑$0.35 (1.63%) | 21.46 | 21.95 | 653.93K |
| 2025-03-10 | 21.66 | 21.84 | ↑$0.18 (0.83%) | 21.13 | 21.84 | 864.29K |
| 2025-03-07 | 21.73 | 21.85 | ↑$0.12 (0.55%) | 21.68 | 22.13 | 465.65K |
| 2025-03-06 | 21.69 | 21.56 | ↓$0.13 (-0.60%) | 21.51 | 22.05 | 649.43K |
| 2025-03-05 | 22.00 | 21.46 | ↓$0.54 (-2.45%) | 21.32 | 22.28 | 877.35K |
| 2025-03-04 | 21.34 | 22.00 | ↑$0.66 (3.09%) | 21.16 | 22.30 | 625.60K |
| 2025-03-03 | 22.12 | 21.65 | ↓$0.47 (-2.12%) | 21.54 | 22.34 | 694.05K |
| 2025-02-28 | 21.91 | 22.00 | ↑$0.09 (0.41%) | 21.87 | 22.27 | 0.96M |
| 2025-02-27 | 22.30 | 21.87 | ↓$0.43 (-1.93%) | 21.75 | 22.41 | 1.17M |
| 2025-02-26 | 22.81 | 22.77 | ↓$0.04 (-0.18%) | 22.43 | 22.99 | 698.54K |
| 2025-02-25 | 23.02 | 22.95 | ↓$0.07 (-0.30%) | 22.87 | 23.38 | 428.75K |
| 2025-02-24 | 22.99 | 23.11 | ↑$0.12 (0.52%) | 22.72 | 23.19 | 600.68K |
Create an account or log in to view more rows.
$FLNG buy and HODL
$FLNG is it time?
$FLNG I need a smoke after this trade
$FLNG good place to average up
$FLNG Let’s get it
$FLNG more shorts the better idc
$FLNG I already know
tomorrow the bulls going to say "next week" just like every week.
$FLNG strong move here
$FLNG Puts or calls eod Monday
$FLNG news?