5 DAY PERFORMANCE
+10.48%
1 MONTH PERFORMANCE
-2.35%
3 MONTH PERFORMANCE
+8.30%
6 MONTH PERFORMANCE
-7.93%
YEAR-TO-DATE PERFORMANCE
+5.23%
1 YEAR PERFORMANCE
-5.78%
FLEX LNG Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $21.99 | $21.94 (-0.2%) | $22.18 | $21.86 | 233,226 | $1.19 B |
| 03/12/2025 | $21.83 | $21.73 (-0.46%) | $22.03 | $21.65 | 433,486 | $1.17 B |
| 03/11/2025 | $21.48 | $21.83 (1.63%) | $21.95 | $21.46 | 653,933 | $1.18 B |
| 03/10/2025 | $21.66 | $21.84 (0.83%) | $21.84 | $21.13 | 864,300 | $1.18 B |
| 03/07/2025 | $21.73 | $21.85 (0.55%) | $22.13 | $21.68 | 465,645 | $1.18 B |
| 03/06/2025 | $21.69 | $21.56 (-0.6%) | $22.05 | $21.51 | 649,431 | $1.16 B |
| 03/05/2025 | $22.00 | $21.46 (-2.45%) | $22.28 | $21.32 | 877,351 | $1.16 B |
| 03/04/2025 | $21.34 | $22.00 (3.09%) | $22.30 | $21.16 | 625,602 | $1.18 B |
| 03/03/2025 | $22.12 | $21.65 (-2.12%) | $22.34 | $21.54 | 694,168 | $1.17 B |
| 02/28/2025 | $21.91 | $22.00 (0.41%) | $22.27 | $21.87 | 964,300 | $1.19 B |
| 02/27/2025 | $22.30 | $21.87 (-1.93%) | $22.41 | $21.75 | 1.17 M | $1.18 B |
| 02/26/2025 | $22.81 | $22.77 (-0.18%) | $22.99 | $22.43 | 698,655 | $1.23 B |
| 02/25/2025 | $23.02 | $22.95 (-0.3%) | $23.38 | $22.87 | 428,759 | $1.24 B |
| 02/24/2025 | $22.99 | $23.11 (0.52%) | $23.19 | $22.72 | 600,700 | $1.25 B |
| 02/21/2025 | $23.07 | $23.31 (1.04%) | $23.42 | $22.82 | 568,900 | $1.26 B |
| 02/20/2025 | $23.53 | $22.92 (-2.59%) | $23.64 | $22.82 | 728,200 | $1.23 B |
| 02/19/2025 | $23.95 | $24.68 (3.05%) | $24.81 | $23.84 | 1.01 M | $1.33 B |
| 02/18/2025 | $24.51 | $23.80 (-2.9%) | $24.65 | $23.73 | 1.07 M | $1.28 B |
| 02/14/2025 | $25.21 | $24.84 (-1.47%) | $25.34 | $24.84 | 301,128 | $1.34 B |
| 02/13/2025 | $24.80 | $24.72 (-0.32%) | $25.06 | $24.70 | 384,108 | $1.33 B |
| 02/12/2025 | $24.98 | $24.93 (-0.2%) | $25.26 | $24.82 | 318,710 | $1.34 B |
| 02/11/2025 | $25.28 | $25.13 (-0.59%) | $25.30 | $25.05 | 232,200 | $1.35 B |
| 02/10/2025 | $24.96 | $25.25 (1.16%) | $25.36 | $24.81 | 325,723 | $1.36 B |
| 02/07/2025 | $25.11 | $24.96 (-0.6%) | $25.36 | $24.90 | 483,767 | $1.34 B |
| 02/06/2025 | $25.69 | $25.11 (-2.26%) | $25.77 | $25.01 | 662,781 | $1.35 B |
| 02/05/2025 | $25.77 | $25.98 (0.81%) | $26.02 | $25.26 | 478,700 | $1.40 B |
| 02/04/2025 | $25.93 | $26.03 (0.39%) | $26.38 | $25.31 | 645,033 | $1.40 B |
| 02/03/2025 | $25.35 | $25.72 (1.46%) | $25.94 | $25.18 | 431,850 | $1.39 B |
| 01/31/2025 | $26.01 | $25.51 (-1.92%) | $26.01 | $25.42 | 296,812 | $1.37 B |
| 01/30/2025 | $25.88 | $25.87 (-0.04%) | $26.01 | $25.74 | 387,522 | $1.39 B |
| 01/29/2025 | $25.39 | $25.96 (2.24%) | $25.98 | $25.31 | 297,000 | $1.40 B |
| 01/28/2025 | $25.30 | $25.43 (0.51%) | $25.55 | $24.86 | 325,400 | $1.37 B |
| 01/27/2025 | $25.10 | $25.11 (0.04%) | $25.54 | $25.06 | 477,349 | $1.35 B |
| 01/24/2025 | $25.75 | $25.21 (-2.1%) | $25.86 | $25.11 | 400,617 | $1.36 B |
| 01/23/2025 | $25.73 | $25.83 (0.39%) | $26.20 | $25.73 | 436,435 | $1.39 B |
| 01/22/2025 | $25.28 | $25.69 (1.62%) | $25.83 | $25.20 | 460,249 | $1.38 B |
| 01/21/2025 | $25.40 | $25.33 (-0.28%) | $25.49 | $24.97 | 575,100 | $1.36 B |
| 01/17/2025 | $25.19 | $25.09 (-0.4%) | $25.67 | $24.90 | 385,793 | $1.35 B |
| 01/16/2025 | $26.07 | $25.77 (-1.15%) | $26.26 | $25.69 | 298,236 | $1.39 B |
| 01/15/2025 | $26.19 | $26.35 (0.61%) | $26.50 | $26.00 | 286,100 | $1.42 B |
| 01/14/2025 | $25.63 | $26.05 (1.64%) | $26.18 | $25.57 | 436,414 | $1.40 B |
| 01/13/2025 | $25.75 | $25.60 (-0.58%) | $26.07 | $25.18 | 502,042 | $1.38 B |
| 01/10/2025 | $25.18 | $25.96 (3.1%) | $26.07 | $25.09 | 847,124 | $1.40 B |
| 01/08/2025 | $24.26 | $24.55 (1.2%) | $24.63 | $24.02 | 291,947 | $1.32 B |
| 01/07/2025 | $24.47 | $24.38 (-0.37%) | $24.83 | $24.27 | 330,654 | $1.31 B |
| 01/06/2025 | $24.40 | $24.14 (-1.07%) | $24.68 | $24.09 | 347,900 | $1.30 B |
| 01/03/2025 | $24.51 | $24.14 (-1.51%) | $24.70 | $24.00 | 440,068 | $1.30 B |
| 01/02/2025 | $23.42 | $24.28 (3.67%) | $24.33 | $23.30 | 726,205 | $1.31 B |
| 12/31/2024 | $22.22 | $22.94 (3.24%) | $23.21 | $22.22 | 476,949 | $1.24 B |
| 12/30/2024 | $22.05 | $22.22 (0.77%) | $22.55 | $22.02 | 477,100 | $1.20 B |
| 12/27/2024 | $21.89 | $21.81 (-0.37%) | $22.00 | $21.64 | 334,039 | $1.18 B |
| 12/26/2024 | $21.92 | $21.72 (-0.91%) | $21.96 | $21.52 | 370,661 | $1.17 B |
| 12/24/2024 | $22.00 | $21.93 (-0.32%) | $22.12 | $21.65 | 306,721 | $1.18 B |
| 12/23/2024 | $21.33 | $21.91 (2.72%) | $21.96 | $21.30 | 317,951 | $1.18 B |
| 12/20/2024 | $20.92 | $21.33 (1.96%) | $21.63 | $20.85 | 477,687 | $1.15 B |
| 12/19/2024 | $21.37 | $21.13 (-1.12%) | $21.50 | $21.07 | 416,100 | $1.14 B |
| 12/18/2024 | $21.40 | $21.27 (-0.61%) | $21.89 | $21.22 | 483,067 | $1.15 B |
| 12/17/2024 | $21.11 | $21.39 (1.33%) | $21.53 | $20.96 | 525,700 | $1.15 B |
| 12/16/2024 | $21.96 | $21.35 (-2.78%) | $21.96 | $20.96 | 914,516 | $1.15 B |
| 12/13/2024 | $22.27 | $22.29 (0.09%) | $22.35 | $21.92 | 283,325 | $1.20 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.
