5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
-3.28%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
+7.22%
YEAR-TO-DATE PERFORMANCE
+11.94%
1 YEAR PERFORMANCE
+17.10%
FLEX LNG Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.97 | $25.29 (-2.62%) | $25.97 | $25.27 | 445.60 K | $1.37 B |
| 12/04/2025 | $25.89 | $25.83 (-0.23%) | $26.00 | $25.50 | 417.83 K | $1.40 B |
| 12/03/2025 | $25.41 | $25.94 (2.09%) | $26.30 | $25.41 | 496.00 K | $1.40 B |
| 12/02/2025 | $25.27 | $25.41 (0.55%) | $25.49 | $24.92 | 421.95 K | $1.37 B |
| 12/01/2025 | $25.30 | $25.19 (-0.43%) | $25.60 | $24.96 | 632.64 K | $1.36 B |
| 11/28/2025 | $25.58 | $25.37 (-0.82%) | $25.74 | $25.30 | 477.15 K | $1.37 B |
| 11/26/2025 | $26.46 | $26.27 (-0.72%) | $26.71 | $26.23 | 797.60 K | $1.42 B |
| 11/25/2025 | $26.33 | $26.39 (0.23%) | $26.49 | $26.12 | 494.96 K | $1.43 B |
| 11/24/2025 | $26.85 | $26.38 (-1.75%) | $26.89 | $26.02 | 480.92 K | $1.43 B |
| 11/21/2025 | $26.45 | $26.90 (1.7%) | $27.03 | $26.43 | 469.57 K | $1.45 B |
| 11/20/2025 | $26.64 | $26.41 (-0.86%) | $26.92 | $26.28 | 354.82 K | $1.43 B |
| 11/19/2025 | $26.39 | $26.52 (0.49%) | $26.80 | $26.34 | 323.53 K | $1.43 B |
| 11/18/2025 | $26.40 | $26.56 (0.61%) | $26.78 | $26.25 | 304.71 K | $1.44 B |
| 11/17/2025 | $26.33 | $26.54 (0.8%) | $26.73 | $26.25 | 434.00 K | $1.44 B |
| 11/14/2025 | $26.32 | $26.39 (0.27%) | $26.61 | $25.92 | 403.02 K | $1.43 B |
| 11/13/2025 | $25.20 | $26.04 (3.33%) | $26.04 | $25.06 | 626.52 K | $1.41 B |
| 11/12/2025 | $26.45 | $25.03 (-5.37%) | $26.59 | $24.80 | 1.03 M | $1.35 B |
| 11/11/2025 | $27.00 | $26.53 (-1.74%) | $27.03 | $26.45 | 377.97 K | $1.43 B |
| 11/10/2025 | $26.70 | $26.94 (0.9%) | $26.98 | $26.57 | 311.30 K | $1.46 B |
| 11/07/2025 | $26.50 | $26.55 (0.19%) | $26.55 | $26.19 | 363.75 K | $1.44 B |
| 11/06/2025 | $26.25 | $26.44 (0.72%) | $26.58 | $26.16 | 325.90 K | $1.43 B |
| 11/05/2025 | $25.57 | $26.11 (2.11%) | $26.13 | $25.57 | 244.81 K | $1.41 B |
| 11/04/2025 | $25.54 | $25.73 (0.74%) | $25.77 | $25.46 | 399.40 K | $1.39 B |
| 11/03/2025 | $26.05 | $25.92 (-0.5%) | $26.16 | $25.58 | 315.94 K | $1.40 B |
| 10/31/2025 | $25.74 | $25.97 (0.89%) | $26.16 | $25.60 | 325.13 K | $1.40 B |
| 10/30/2025 | $25.60 | $25.80 (0.78%) | $25.98 | $25.50 | 245.20 K | $1.40 B |
| 10/29/2025 | $25.76 | $25.69 (-0.27%) | $26.19 | $25.60 | 397.42 K | $1.39 B |
| 10/28/2025 | $25.03 | $25.71 (2.72%) | $25.86 | $25.03 | 371.72 K | $1.39 B |
| 10/27/2025 | $24.90 | $25.08 (0.72%) | $25.18 | $24.70 | 335.40 K | $1.36 B |
| 10/24/2025 | $25.22 | $24.98 (-0.95%) | $25.36 | $24.90 | 205.20 K | $1.35 B |
| 10/23/2025 | $25.40 | $25.28 (-0.47%) | $25.72 | $25.13 | 263.07 K | $1.37 B |
| 10/22/2025 | $24.70 | $25.24 (2.19%) | $25.31 | $24.66 | 266.19 K | $1.37 B |
| 10/21/2025 | $25.27 | $24.70 (-2.26%) | $25.27 | $24.65 | 230.54 K | $1.34 B |
| 10/20/2025 | $25.18 | $25.27 (0.36%) | $25.50 | $25.18 | 249.05 K | $1.37 B |
| 10/17/2025 | $24.78 | $25.14 (1.45%) | $25.25 | $24.62 | 418.75 K | $1.36 B |
| 10/16/2025 | $25.03 | $24.68 (-1.4%) | $25.16 | $24.66 | 345.65 K | $1.33 B |
| 10/15/2025 | $24.77 | $25.02 (1.01%) | $25.22 | $24.71 | 297.70 K | $1.35 B |
| 10/14/2025 | $24.25 | $24.56 (1.28%) | $24.71 | $24.00 | 344.60 K | $1.33 B |
| 10/13/2025 | $24.61 | $24.35 (-1.06%) | $24.85 | $24.26 | 271.61 K | $1.32 B |
| 10/10/2025 | $24.75 | $24.43 (-1.29%) | $24.88 | $24.37 | 440.33 K | $1.32 B |
| 10/09/2025 | $25.24 | $24.83 (-1.62%) | $25.37 | $24.80 | 344.70 K | $1.34 B |
| 10/08/2025 | $25.26 | $25.14 (-0.48%) | $25.40 | $24.86 | 301.62 K | $1.36 B |
| 10/07/2025 | $25.33 | $25.30 (-0.12%) | $25.37 | $24.93 | 301.68 K | $1.37 B |
| 10/06/2025 | $25.75 | $25.36 (-1.51%) | $25.97 | $25.32 | 238.72 K | $1.37 B |
| 10/03/2025 | $25.50 | $25.70 (0.78%) | $25.74 | $25.41 | 292.56 K | $1.39 B |
| 10/02/2025 | $25.62 | $25.29 (-1.29%) | $25.62 | $25.10 | 297.50 K | $1.37 B |
| 10/01/2025 | $25.20 | $25.61 (1.63%) | $25.68 | $25.06 | 198.36 K | $1.39 B |
| 09/30/2025 | $25.03 | $25.20 (0.68%) | $25.32 | $25.03 | 255.53 K | $1.36 B |
| 09/29/2025 | $25.37 | $25.21 (-0.63%) | $25.39 | $25.04 | 339.60 K | $1.36 B |
| 09/26/2025 | $25.24 | $25.36 (0.48%) | $25.51 | $25.14 | 273.84 K | $1.37 B |
| 09/25/2025 | $25.52 | $25.24 (-1.1%) | $25.52 | $25.10 | 234.60 K | $1.37 B |
| 09/24/2025 | $25.18 | $25.36 (0.71%) | $25.68 | $25.12 | 268.54 K | $1.37 B |
| 09/23/2025 | $24.68 | $25.15 (1.9%) | $25.26 | $24.68 | 510.35 K | $1.36 B |
| 09/22/2025 | $24.93 | $24.63 (-1.2%) | $25.12 | $24.63 | 403.84 K | $1.33 B |
| 09/19/2025 | $25.08 | $24.97 (-0.44%) | $25.25 | $24.86 | 494.54 K | $1.35 B |
| 09/18/2025 | $24.90 | $25.08 (0.72%) | $25.20 | $24.55 | 492.00 K | $1.36 B |
| 09/17/2025 | $24.94 | $24.93 (-0.04%) | $25.10 | $24.70 | 527.80 K | $1.35 B |
| 09/16/2025 | $25.22 | $24.78 (-1.74%) | $25.25 | $24.75 | 620.97 K | $1.34 B |
| 09/15/2025 | $25.09 | $25.16 (0.28%) | $25.90 | $25.01 | 990.97 K | $1.36 B |
| 09/12/2025 | $25.34 | $25.27 (-0.28%) | $25.58 | $25.17 | 494.95 K | $1.37 B |
| 09/11/2025 | $24.75 | $25.47 (2.91%) | $25.47 | $24.65 | 674.90 K | $1.38 B |
| 09/10/2025 | $25.42 | $25.34 (-0.31%) | $25.42 | $24.74 | 612.60 K | $1.37 B |
| 09/09/2025 | $25.96 | $25.48 (-1.85%) | $25.96 | $25.41 | 475.30 K | $1.38 B |
| 09/08/2025 | $25.64 | $26.02 (1.48%) | $26.04 | $25.54 | 496.70 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.
