5 DAY PERFORMANCE
-5.51%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
+0.41%
YEAR-TO-DATE PERFORMANCE
+18.32%
1 YEAR PERFORMANCE
+18.89%
Flex Lng Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $31.54 | $30.97 (-1.81%) | $31.62 | $30.95 | 161.46 K | $1.69 B |
| 10/08/2026 | $31.28 | $31.55 (0.86%) | $31.69 | $30.99 | 299.70 K | $1.71 B |
| 10/07/2026 | $31.19 | $30.89 (-0.96%) | $31.38 | $30.86 | 278.05 K | $1.67 B |
| 10/06/2026 | $31.14 | $31.13 (-0.03%) | $31.28 | $30.85 | 333.50 K | $1.68 B |
| 10/05/2026 | $31.45 | $31.41 (-0.13%) | $31.60 | $30.85 | 234.58 K | $1.70 B |
| 10/02/2026 | $31.23 | $31.24 (0.03%) | $31.37 | $30.90 | 271.31 K | $1.69 B |
| 10/01/2026 | $30.70 | $31.32 (2.02%) | $31.42 | $30.57 | 308.20 K | $1.69 B |
| 09/30/2026 | $31.03 | $30.76 (-0.87%) | $31.42 | $30.76 | 219.17 K | $1.66 B |
| 09/29/2026 | $30.74 | $30.85 (0.36%) | $31.15 | $30.57 | 314.04 K | $1.67 B |
| 09/28/2026 | $30.95 | $30.80 (-0.48%) | $31.25 | $30.67 | 328.05 K | $1.67 B |
| 09/25/2026 | $30.79 | $30.88 (0.29%) | $31.18 | $30.71 | 310.00 K | $1.67 B |
| 09/24/2026 | $30.98 | $31.07 (0.29%) | $31.63 | $30.80 | 298.43 K | $1.68 B |
| 09/23/2026 | $31.38 | $30.96 (-1.34%) | $31.70 | $30.92 | 325.70 K | $1.67 B |
| 09/22/2026 | $31.59 | $31.38 (-0.66%) | $31.74 | $31.00 | 420.81 K | $1.70 B |
| 09/21/2026 | $32.23 | $32.07 (-0.5%) | $32.81 | $31.87 | 330.25 K | $1.73 B |
| 09/18/2026 | $32.50 | $32.42 (-0.25%) | $32.68 | $32.23 | 399.90 K | $1.75 B |
| 09/17/2026 | $32.13 | $32.52 (1.21%) | $32.98 | $32.01 | 555.18 K | $1.76 B |
| 09/16/2026 | $32.39 | $32.22 (-0.52%) | $32.87 | $32.10 | 425.91 K | $1.74 B |
| 09/15/2026 | $31.77 | $32.39 (1.95%) | $32.43 | $31.45 | 490.80 K | $1.75 B |
| 09/14/2026 | $31.80 | $31.92 (0.38%) | $32.07 | $31.42 | 330.45 K | $1.73 B |
| 09/11/2026 | $31.61 | $31.70 (0.28%) | $32.12 | $31.61 | 470.33 K | $1.71 B |
| 09/10/2026 | $31.47 | $31.61 (0.44%) | $31.80 | $31.10 | 444.91 K | $1.71 B |
| 09/09/2026 | $31.03 | $31.14 (0.35%) | $31.52 | $30.98 | 336.00 K | $1.68 B |
| 09/08/2026 | $31.51 | $30.98 (-1.68%) | $31.53 | $30.90 | 328.54 K | $1.68 B |
| 09/04/2026 | $31.24 | $31.51 (0.86%) | $31.62 | $31.17 | 449.68 K | $1.70 B |
| 09/03/2026 | $31.19 | $31.24 (0.16%) | $31.43 | $30.72 | 464.20 K | $1.69 B |
| 09/02/2026 | $31.40 | $31.78 (1.21%) | $31.95 | $31.35 | 651.87 K | $1.72 B |
| 09/01/2026 | $31.99 | $31.47 (-1.63%) | $32.13 | $31.35 | 601.31 K | $1.70 B |
| 08/31/2026 | $31.77 | $31.66 (-0.35%) | $31.90 | $31.16 | 639.24 K | $1.71 B |
| 08/28/2026 | $31.57 | $31.48 (-0.29%) | $32.02 | $31.36 | 368.70 K | $1.70 B |
| 08/27/2026 | $30.50 | $31.32 (2.69%) | $31.53 | $30.50 | 408.93 K | $1.69 B |
| 08/26/2026 | $31.83 | $30.42 (-4.43%) | $31.83 | $30.38 | 543.84 K | $1.65 B |
| 08/25/2026 | $31.77 | $31.93 (0.5%) | $32.16 | $31.34 | 432.02 K | $1.73 B |
| 08/24/2026 | $32.23 | $31.85 (-1.18%) | $32.32 | $31.70 | 433.64 K | $1.72 B |
| 08/21/2026 | $32.33 | $32.03 (-0.93%) | $32.76 | $31.99 | 377.63 K | $1.73 B |
| 08/20/2026 | $32.67 | $32.06 (-1.87%) | $32.96 | $31.98 | 426.40 K | $1.73 B |
| 08/19/2026 | $32.00 | $32.48 (1.5%) | $33.26 | $31.55 | 733.03 K | $1.76 B |
| 08/18/2026 | $31.20 | $31.10 (-0.32%) | $31.20 | $30.81 | 276.88 K | $1.68 B |
| 08/17/2026 | $30.70 | $30.88 (0.59%) | $31.03 | $30.63 | 248.40 K | $1.67 B |
| 08/14/2026 | $30.35 | $30.80 (1.48%) | $30.93 | $30.35 | 220.90 K | $1.67 B |
| 08/13/2026 | $29.50 | $30.31 (2.75%) | $30.35 | $29.45 | 441.70 K | $1.64 B |
| 08/12/2026 | $29.07 | $29.50 (1.48%) | $29.59 | $28.77 | 311.45 K | $1.60 B |
| 08/11/2026 | $30.51 | $29.15 (-4.46%) | $30.51 | $29.02 | 464.41 K | $1.58 B |
| 08/10/2026 | $30.92 | $30.32 (-1.94%) | $30.92 | $30.30 | 232.43 K | $1.64 B |
| 08/07/2026 | $30.90 | $30.84 (-0.19%) | $31.00 | $30.33 | 251.87 K | $1.67 B |
| 08/06/2026 | $30.50 | $31.02 (1.7%) | $31.17 | $30.45 | 252.24 K | $1.68 B |
| 08/05/2026 | $30.80 | $30.20 (-1.95%) | $30.82 | $30.13 | 229.35 K | $1.63 B |
| 08/04/2026 | $30.83 | $30.51 (-1.04%) | $30.83 | $30.18 | 323.44 K | $1.65 B |
| 08/03/2026 | $31.00 | $30.83 (-0.55%) | $31.17 | $30.49 | 246.10 K | $1.67 B |
| 07/31/2026 | $30.97 | $31.21 (0.77%) | $31.29 | $30.81 | 245.64 K | $1.69 B |
| 07/30/2026 | $31.02 | $31.10 (0.26%) | $31.25 | $30.77 | 214.73 K | $1.68 B |
| 07/29/2026 | $30.84 | $31.27 (1.39%) | $31.51 | $30.69 | 246.12 K | $1.69 B |
| 07/28/2026 | $30.70 | $30.90 (0.65%) | $31.31 | $30.55 | 243.00 K | $1.67 B |
| 07/27/2026 | $30.50 | $30.48 (-0.07%) | $30.80 | $30.16 | 235.05 K | $1.65 B |
| 07/24/2026 | $30.88 | $30.85 (-0.1%) | $31.14 | $30.60 | 275.55 K | $1.67 B |
| 07/23/2026 | $31.01 | $30.96 (-0.16%) | $31.40 | $30.81 | 376.51 K | $1.67 B |
| 07/22/2026 | $31.56 | $30.83 (-2.31%) | $31.56 | $30.80 | 217.50 K | $1.67 B |
| 07/21/2026 | $30.56 | $31.30 (2.42%) | $31.35 | $30.35 | 224.30 K | $1.69 B |
| 07/20/2026 | $30.67 | $30.56 (-0.36%) | $31.22 | $30.49 | 187.71 K | $1.65 B |
| 07/17/2026 | $31.30 | $30.67 (-2.01%) | $31.30 | $30.49 | 271.90 K | $1.66 B |
| 07/16/2026 | $30.83 | $31.29 (1.49%) | $31.69 | $30.76 | 395.65 K | $1.69 B |
| 07/15/2026 | $30.95 | $30.95 (0%) | $31.07 | $30.39 | 246.50 K | $1.67 B |
| 07/14/2026 | $30.23 | $30.81 (1.92%) | $31.09 | $30.23 | 421.70 K | $1.67 B |
| 07/13/2026 | $30.39 | $30.14 (-0.82%) | $30.59 | $30.06 | 301.32 K | $1.63 B |
| 07/10/2026 | $29.29 | $30.01 (2.46%) | $30.13 | $29.29 | 354.05 K | $1.62 B |
| 07/09/2026 | $30.77 | $29.17 (-5.2%) | $30.84 | $28.88 | 593.46 K | $1.58 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.
