Get the Stockscreener App
29.62
0.51%
0.15
After Hours:
29.65
0.03
+0.10%
Flex Lng Ltd Stock (FLNG) Price History
The historical daily chart and data for Flex Lng Ltd stock (FLNG), adjusted for splits and dividends, show that the latest closing stock price as of March 05, 2026, is $29.62.
- Flex Lng Ltd all-time high stock price is $38.24, occurred on December 01, 2022.
- The lowest Flex Lng Ltd stock price recorded was $3.40 on March 19, 2020. Since then, Flex Lng Ltd's stock price has risen over 771.18% to $29.62 now.
- The 52-week high stock price for FLNG is $29.52, representing a -0.34% increase from the current share price, occurred on March 04, 2026.
- The 52-week low stock price for FLNG is $19.46, indicating a -34.30% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Flex Lng Ltd (FLNG) stock in the beginning of 2025 was $22.25. The stock closed the year at $32.69, a gain of over 46.92% for the year.
The table below shows more information about FLNG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $29.96 | $28.68 | $1.28 | 1,156,513.0 | +0.51% |
| Mar 04, 2026 | $29.52 | $28.71 | $0.81 | 930,673.0 | +0.72% |
| Mar 03, 2026 | $29.29 | $27.78 | $1.51 | 1,353,102.0 | +3.72% |
| Mar 02, 2026 | $28.27 | $27.29 | $0.982 | 1,425,030.0 | +3.26% |
| Feb 27, 2026 | $27.37 | $26.60 | $0.77 | 610,146.0 | -0.51% |
| Feb 26, 2026 | $27.71 | $27.11 | $0.5987 | 668,791.0 | +0.51% |
| Feb 25, 2026 | $27.74 | $27.07 | $0.665 | 612,697.0 | -1.16% |
| Feb 24, 2026 | $28.16 | $27.50 | $0.66 | 658,086.0 | -0.22% |
| Feb 23, 2026 | $27.78 | $27.30 | $0.48 | 585,204.0 | +0.76% |
| Feb 20, 2026 | $27.54 | $27.04 | $0.4988 | 624,018.0 | +1.59% |
| Feb 19, 2026 | $27.40 | $26.89 | $0.51 | 620,173.0 | -0.59% |
| Feb 18, 2026 | $27.27 | $26.77 | $0.50 | 583,153.0 | +1.11% |
| Feb 17, 2026 | $27.13 | $26.00 | $1.13 | 722,573.0 | +3.58% |
| Feb 13, 2026 | $26.11 | $25.53 | $0.58 | 560,847.0 | +1.92% |
| Feb 12, 2026 | $26.27 | $25.41 | $0.8618 | 802,038.0 | -2.00% |
| Feb 11, 2026 | $26.65 | $25.75 | $0.90 | 538,548.0 | -1.74% |
| Feb 10, 2026 | $26.67 | $26.39 | $0.2838 | 325,899.0 | +0.19% |
| Feb 09, 2026 | $26.71 | $26.35 | $0.3582 | 309,767.0 | +0.19% |
| Feb 06, 2026 | $26.47 | $26.00 | $0.47 | 399,456.0 | +1.07% |
| Feb 05, 2026 | $26.58 | $25.88 | $0.70 | 483,480.0 | -0.61% |
| Feb 04, 2026 | $26.75 | $26.10 | $0.65 | 393,275.0 | -1.83% |
Flex Lng Ltd Stock (FLNG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flex Lng Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLNG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flex Lng Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flex Lng Ltd Stock (FLNG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $29.96 | $27.29 | $2.67 | 6,021,831.0 | +8.42% |
| Feb, 2026 | $28.16 | $25.41 | $2.75 | 10,174,980.0 | +2.32% |
| Jan, 2026 | $27.46 | $24.34 | $3.12 | 6,699,073.0 | +7.01% |
Flex Lng Ltd Stock (FLNG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.30 | $24.14 | $2.16 | 7,747,438.0 | -2.76% |
| Nov, 2025 | $27.03 | $24.80 | $2.23 | 8,514,177.0 | -2.31% |
| Oct, 2025 | $26.19 | $24.00 | $2.19 | 6,972,438.0 | +3.06% |
| Sep, 2025 | $27.15 | $24.55 | $2.60 | 11,146,930.0 | -7.52% |
| Aug, 2025 | $27.67 | $24.62 | $3.05 | 9,498,183.0 | +8.70% |
| Jul, 2025 | $25.81 | $21.72 | $4.09 | 8,801,895.0 | +14.06% |
| Jun, 2025 | $25.15 | $21.80 | $3.35 | 8,829,785.0 | -8.03% |
| May, 2025 | $25.21 | $22.24 | $2.97 | 6,585,166.0 | +1.31% |
| Apr, 2025 | $24.12 | $19.46 | $4.66 | 9,055,840.0 | +2.61% |
| Mar, 2025 | $23.36 | $21.13 | $2.23 | 9,014,648.0 | +4.50% |
| Feb, 2025 | $26.38 | $21.75 | $4.63 | 11,342,832.0 | -13.76% |
| Jan, 2025 | $26.50 | $23.30 | $3.20 | 8,388,557.0 | +11.20% |
Flex Lng Ltd Stock (FLNG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.04 | $20.85 | $3.19 | 9,099,471.0 | -7.95% |
| Nov, 2024 | $26.55 | $22.80 | $3.75 | 8,300,658.0 | -1.47% |
| Oct, 2024 | $26.96 | $24.17 | $2.79 | 5,397,871.0 | -3.69% |
| Sep, 2024 | $26.92 | $24.88 | $2.04 | 5,401,628.0 | -4.58% |
| Aug, 2024 | $27.77 | $24.32 | $3.45 | 5,883,452.0 | -0.89% |
| Jul, 2024 | $27.60 | $26.25 | $1.35 | 4,394,366.0 | -0.52% |
| Jun, 2024 | $28.90 | $25.59 | $3.30 | 5,702,594.0 | -5.92% |
| May, 2024 | $30.48 | $25.70 | $4.78 | 6,553,326.0 | +10.50% |
| Apr, 2024 | $26.43 | $24.95 | $1.48 | 4,843,343.0 | +2.28% |
| Mar, 2024 | $25.82 | $24.82 | $1.00 | 5,840,476.0 | +0.75% |
| Feb, 2024 | $30.39 | $24.16 | $6.23 | 10,960,315.0 | -15.78% |
| Jan, 2024 | $31.41 | $29.26 | $2.15 | 6,259,864.0 | +3.13% |
1.66%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):