5 DAY PERFORMANCE
-9.78%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
+13.58%
6 MONTH PERFORMANCE
+13.36%
YEAR-TO-DATE PERFORMANCE
+18.32%
1 YEAR PERFORMANCE
+21.28%
Flex Lng Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $32.10 | $31.67 (-1.34%) | $32.39 | $30.75 | 953.49 K | $1.69 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 |
| 03/27/2026 | $30.15 | $30.19 (0.13%) | $30.40 | $29.84 | 490.70 K | $1.63 B |
| 03/26/2026 | $30.48 | $30.21 (-0.89%) | $30.94 | $30.10 | 410.00 K | $1.63 B |
| 03/25/2026 | $30.59 | $30.26 (-1.08%) | $30.79 | $29.94 | 584.69 K | $1.64 B |
| 03/24/2026 | $30.94 | $30.89 (-0.16%) | $31.50 | $30.60 | 680.50 K | $1.67 B |
| 03/23/2026 | $29.32 | $30.37 (3.58%) | $30.54 | $29.16 | 641.74 K | $1.64 B |
| 03/20/2026 | $31.55 | $30.08 (-4.66%) | $31.59 | $29.92 | 1.32 M | $1.63 B |
| 03/19/2026 | $30.35 | $31.57 (4.02%) | $31.99 | $30.22 | 1.69 M | $1.71 B |
| 03/18/2026 | $29.31 | $30.08 (2.63%) | $30.30 | $29.20 | 762.83 K | $1.63 B |
| 03/17/2026 | $29.30 | $29.17 (-0.44%) | $29.47 | $29.00 | 382.20 K | $1.58 B |
| 03/16/2026 | $28.80 | $29.17 (1.28%) | $29.19 | $28.55 | 630.05 K | $1.58 B |
| 03/13/2026 | $28.40 | $28.63 (0.81%) | $28.78 | $28.28 | 761.02 K | $1.55 B |
| 03/12/2026 | $29.15 | $28.19 (-3.29%) | $29.15 | $28.17 | 1.04 M | $1.52 B |
| 03/11/2026 | $29.50 | $29.01 (-1.66%) | $29.68 | $28.75 | 711.98 K | $1.57 B |
| 03/10/2026 | $29.36 | $29.93 (1.94%) | $29.99 | $29.08 | 781.63 K | $1.62 B |
| 03/09/2026 | $30.40 | $29.50 (-2.96%) | $30.85 | $29.37 | 1.38 M | $1.60 B |
| 03/06/2026 | $29.64 | $30.23 (1.99%) | $30.27 | $29.12 | 1.12 M | $1.64 B |
| 03/05/2026 | $29.75 | $29.62 (-0.44%) | $29.96 | $28.68 | 1.16 M | $1.60 B |
| 03/04/2026 | $28.79 | $29.47 (2.36%) | $29.52 | $28.71 | 931.09 K | $1.59 B |
| 03/03/2026 | $28.12 | $29.26 (4.05%) | $29.29 | $27.78 | 1.38 M | $1.58 B |
| 03/02/2026 | $28.00 | $28.21 (0.75%) | $28.27 | $27.29 | 1.43 M | $1.53 B |
| 02/27/2026 | $26.60 | $27.32 (2.71%) | $27.37 | $26.60 | 620.60 K | $1.48 B |
| 02/26/2026 | $27.43 | $27.46 (0.11%) | $27.71 | $27.11 | 676.46 K | $1.49 B |
| 02/25/2026 | $27.74 | $27.32 (-1.51%) | $27.74 | $27.08 | 614.51 K | $1.48 B |
| 02/24/2026 | $27.90 | $27.64 (-0.93%) | $28.16 | $27.50 | 659.01 K | $1.50 B |
| 02/23/2026 | $27.46 | $27.70 (0.87%) | $27.78 | $27.30 | 586.51 K | $1.50 B |
| 02/20/2026 | $27.17 | $27.49 (1.18%) | $27.54 | $27.04 | 624.81 K | $1.49 B |
| 02/19/2026 | $27.20 | $27.06 (-0.51%) | $27.40 | $26.89 | 620.39 K | $1.46 B |
| 02/18/2026 | $27.03 | $27.22 (0.7%) | $27.27 | $26.77 | 583.46 K | $1.47 B |
| 02/17/2026 | $26.19 | $26.92 (2.79%) | $27.13 | $26.00 | 722.89 K | $1.46 B |
| 02/13/2026 | $25.61 | $25.99 (1.48%) | $26.11 | $25.53 | 561.10 K | $1.41 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.
