5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
-2.22%
6 MONTH PERFORMANCE
+20.39%
YEAR-TO-DATE PERFORMANCE
+18.32%
1 YEAR PERFORMANCE
+28.40%
Flex Lng Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $29.77 | $29.48 (-0.97%) | $29.83 | $28.85 | 1.12 M | $1.59 B |
| 06/25/2026 | $30.28 | $29.96 (-1.06%) | $30.48 | $29.78 | 309.40 K | $1.62 B |
| 06/24/2026 | $30.84 | $30.46 (-1.23%) | $30.90 | $30.36 | 279.81 K | $1.65 B |
| 06/23/2026 | $30.25 | $30.89 (2.12%) | $30.94 | $30.07 | 296.15 K | $1.67 B |
| 06/22/2026 | $29.94 | $30.36 (1.4%) | $30.49 | $29.75 | 400.91 K | $1.64 B |
| 06/18/2026 | $29.93 | $29.74 (-0.63%) | $29.99 | $29.34 | 548.33 K | $1.61 B |
| 06/17/2026 | $30.48 | $30.11 (-1.21%) | $30.58 | $30.09 | 355.50 K | $1.63 B |
| 06/16/2026 | $30.27 | $30.19 (-0.26%) | $30.40 | $29.82 | 291.75 K | $1.63 B |
| 06/15/2026 | $30.85 | $30.27 (-1.88%) | $31.03 | $30.13 | 400.46 K | $1.64 B |
| 06/12/2026 | $30.25 | $31.28 (3.4%) | $31.33 | $30.00 | 431.86 K | $1.69 B |
| 06/11/2026 | $30.67 | $30.50 (-0.55%) | $31.32 | $30.47 | 483.66 K | $1.65 B |
| 06/10/2026 | $29.76 | $30.34 (1.95%) | $30.65 | $29.75 | 466.21 K | $1.64 B |
| 06/09/2026 | $29.72 | $29.72 (0%) | $29.80 | $29.37 | 481.84 K | $1.61 B |
| 06/08/2026 | $29.90 | $29.70 (-0.67%) | $30.01 | $29.55 | 433.33 K | $1.61 B |
| 06/05/2026 | $29.55 | $29.77 (0.74%) | $30.27 | $29.55 | 362.37 K | $1.61 B |
| 06/04/2026 | $29.72 | $29.61 (-0.37%) | $29.98 | $29.55 | 267.60 K | $1.60 B |
| 06/03/2026 | $30.18 | $29.72 (-1.52%) | $30.33 | $29.67 | 471.35 K | $1.61 B |
| 06/02/2026 | $30.07 | $30.33 (0.86%) | $30.40 | $29.94 | 380.04 K | $1.64 B |
| 06/01/2026 | $29.87 | $30.20 (1.1%) | $30.61 | $29.79 | 531.83 K | $1.63 B |
| 05/29/2026 | $29.75 | $29.77 (0.07%) | $29.85 | $29.25 | 691.87 K | $1.61 B |
| 05/28/2026 | $31.30 | $30.75 (-1.76%) | $31.59 | $30.68 | 667.37 K | $1.66 B |
| 05/27/2026 | $31.40 | $31.32 (-0.25%) | $31.63 | $31.14 | 493.90 K | $1.69 B |
| 05/26/2026 | $31.75 | $31.70 (-0.16%) | $31.92 | $31.20 | 735.95 K | $1.71 B |
| 05/22/2026 | $32.32 | $31.96 (-1.11%) | $32.35 | $31.65 | 424.30 K | $1.73 B |
| 05/21/2026 | $32.83 | $32.37 (-1.4%) | $32.98 | $32.29 | 395.84 K | $1.75 B |
| 05/20/2026 | $32.70 | $32.73 (0.09%) | $32.99 | $32.39 | 439.09 K | $1.77 B |
| 05/19/2026 | $32.62 | $32.56 (-0.18%) | $32.69 | $32.23 | 348.90 K | $1.76 B |
| 05/18/2026 | $32.29 | $32.39 (0.31%) | $32.93 | $31.88 | 679.50 K | $1.75 B |
| 05/15/2026 | $31.99 | $32.13 (0.44%) | $32.19 | $31.70 | 346.58 K | $1.74 B |
| 05/14/2026 | $30.81 | $31.85 (3.38%) | $32.07 | $30.60 | 535.70 K | $1.72 B |
| 05/13/2026 | $32.10 | $31.67 (-1.34%) | $32.85 | $30.75 | 954.59 K | $1.71 B |
| 05/12/2026 | $32.61 | $32.93 (0.98%) | $33.02 | $32.44 | 475.14 K | $1.78 B |
| 05/11/2026 | $32.77 | $32.71 (-0.18%) | $32.95 | $32.27 | 423.74 K | $1.77 B |
| 05/08/2026 | $32.32 | $32.72 (1.24%) | $33.00 | $32.17 | 414.84 K | $1.77 B |
| 05/07/2026 | $31.83 | $32.24 (1.29%) | $32.40 | $31.54 | 412.82 K | $1.74 B |
| 05/06/2026 | $32.30 | $31.94 (-1.11%) | $32.69 | $31.51 | 640.83 K | $1.73 B |
| 05/05/2026 | $32.66 | $33.27 (1.87%) | $33.40 | $32.38 | 447.31 K | $1.80 B |
| 05/04/2026 | $32.51 | $32.45 (-0.18%) | $32.72 | $32.18 | 380.47 K | $1.76 B |
| 05/01/2026 | $32.13 | $32.32 (0.59%) | $32.40 | $31.74 | 311.50 K | $1.75 B |
| 04/30/2026 | $31.71 | $32.43 (2.27%) | $32.55 | $31.70 | 377.32 K | $1.75 B |
| 04/29/2026 | $31.89 | $31.92 (0.09%) | $32.19 | $31.70 | 379.15 K | $1.73 B |
| 04/28/2026 | $31.79 | $31.67 (-0.38%) | $31.94 | $31.42 | 383.45 K | $1.71 B |
| 04/27/2026 | $31.00 | $31.42 (1.35%) | $31.50 | $30.70 | 405.60 K | $1.70 B |
| 04/24/2026 | $30.82 | $30.98 (0.52%) | $31.06 | $30.66 | 440.90 K | $1.68 B |
| 04/23/2026 | $31.26 | $31.05 (-0.67%) | $31.41 | $31.01 | 233.41 K | $1.68 B |
| 04/22/2026 | $31.00 | $31.13 (0.42%) | $31.29 | $30.67 | 278.24 K | $1.68 B |
| 04/21/2026 | $31.50 | $31.03 (-1.49%) | $31.59 | $30.96 | 293.26 K | $1.68 B |
| 04/20/2026 | $30.77 | $31.29 (1.69%) | $31.45 | $30.48 | 380.17 K | $1.69 B |
| 04/17/2026 | $31.18 | $30.85 (-1.06%) | $31.29 | $30.30 | 521.90 K | $1.67 B |
| 04/16/2026 | $30.60 | $31.16 (1.83%) | $31.27 | $30.28 | 435.23 K | $1.69 B |
| 04/15/2026 | $31.07 | $30.80 (-0.87%) | $31.38 | $30.59 | 612.50 K | $1.67 B |
| 04/14/2026 | $30.29 | $30.88 (1.95%) | $31.06 | $30.23 | 1.16 M | $1.67 B |
| 04/13/2026 | $29.55 | $29.64 (0.3%) | $30.18 | $29.55 | 395.30 K | $1.60 B |
| 04/10/2026 | $29.30 | $29.24 (-0.2%) | $29.46 | $28.76 | 397.00 K | $1.58 B |
| 04/09/2026 | $30.21 | $29.40 (-2.68%) | $30.40 | $29.35 | 391.40 K | $1.59 B |
| 04/08/2026 | $29.08 | $30.17 (3.75%) | $30.25 | $29.00 | 447.00 K | $1.63 B |
| 04/07/2026 | $30.69 | $30.00 (-2.25%) | $31.11 | $29.98 | 402.30 K | $1.62 B |
| 04/06/2026 | $30.23 | $30.57 (1.12%) | $30.63 | $30.10 | 341.60 K | $1.65 B |
| 04/02/2026 | $29.76 | $30.47 (2.39%) | $30.55 | $29.61 | 487.60 K | $1.65 B |
| 04/01/2026 | $29.26 | $29.30 (0.14%) | $29.50 | $28.92 | 469.53 K | $1.58 B |
| 03/31/2026 | $29.70 | $29.71 (0.03%) | $30.39 | $29.49 | 432.28 K | $1.61 B |
| 03/30/2026 | $30.50 | $29.78 (-2.36%) | $30.56 | $29.41 | 414.80 K | $1.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
