5 DAY PERFORMANCE
-9.11%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-7.63%
6 MONTH PERFORMANCE
+6.80%
YEAR-TO-DATE PERFORMANCE
+18.32%
1 YEAR PERFORMANCE
+10.19%
Flex Lng Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $30.74 | $31.06 (1.04%) | $31.14 | $30.44 | 370.58 K | $1.68 B |
| 07/07/2026 | $30.04 | $30.37 (1.1%) | $30.66 | $30.01 | 332.51 K | $1.64 B |
| 07/06/2026 | $29.41 | $29.91 (1.7%) | $30.43 | $29.32 | 312.61 K | $1.62 B |
| 07/02/2026 | $28.78 | $29.29 (1.77%) | $29.53 | $28.70 | 364.61 K | $1.58 B |
| 07/01/2026 | $28.05 | $28.62 (2.03%) | $28.89 | $28.00 | 402.54 K | $1.55 B |
| 06/30/2026 | $29.03 | $28.06 (-3.34%) | $29.10 | $27.78 | 912.54 K | $1.52 B |
| 06/29/2026 | $29.42 | $29.29 (-0.44%) | $29.74 | $29.08 | 476.30 K | $1.58 B |
| 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 |
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.
