5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+4.04%
3 MONTH PERFORMANCE
-7.74%
6 MONTH PERFORMANCE
-1.76%
YEAR-TO-DATE PERFORMANCE
+4.40%
1 YEAR PERFORMANCE
-9.18%
FLEX LNG Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $23.55 | $23.96 (1.74%) | $24.00 | $23.55 | 231,816 | $1.29 B |
| 04/28/2025 | $23.50 | $23.66 (0.68%) | $23.70 | $23.37 | 207,533 | $1.27 B |
| 04/25/2025 | $23.64 | $23.53 (-0.47%) | $23.89 | $23.45 | 310,935 | $1.27 B |
| 04/24/2025 | $23.39 | $23.76 (1.58%) | $23.83 | $23.26 | 242,746 | $1.28 B |
| 04/23/2025 | $23.28 | $23.35 (0.3%) | $23.44 | $23.15 | 239,524 | $1.26 B |
| 04/22/2025 | $22.97 | $23.05 (0.35%) | $23.15 | $22.85 | 269,048 | $1.24 B |
| 04/21/2025 | $23.04 | $22.75 (-1.26%) | $23.15 | $22.56 | 282,700 | $1.23 B |
| 04/17/2025 | $22.83 | $23.28 (1.97%) | $23.47 | $22.83 | 287,483 | $1.25 B |
| 04/16/2025 | $22.54 | $22.82 (1.24%) | $22.93 | $22.46 | 287,315 | $1.23 B |
| 04/15/2025 | $22.40 | $22.48 (0.36%) | $22.72 | $22.35 | 187,440 | $1.21 B |
| 04/14/2025 | $22.58 | $22.36 (-0.97%) | $22.58 | $22.06 | 242,710 | $1.20 B |
| 04/11/2025 | $21.80 | $22.47 (3.07%) | $22.64 | $21.66 | 385,121 | $1.21 B |
| 04/10/2025 | $21.28 | $21.40 (0.56%) | $21.54 | $20.89 | 583,131 | $1.15 B |
| 04/09/2025 | $20.29 | $21.76 (7.24%) | $22.09 | $19.98 | 798,648 | $1.17 B |
| 04/08/2025 | $21.05 | $20.21 (-3.99%) | $21.12 | $20.14 | 779,400 | $1.09 B |
| 04/07/2025 | $19.60 | $20.55 (4.85%) | $21.16 | $19.46 | 942,800 | $1.11 B |
| 04/04/2025 | $20.69 | $20.39 (-1.45%) | $20.76 | $20.00 | 1.16 M | $1.10 B |
| 04/03/2025 | $22.00 | $21.54 (-2.09%) | $22.23 | $21.49 | 613,808 | $1.16 B |
| 04/02/2025 | $22.74 | $22.33 (-1.8%) | $22.76 | $22.18 | 500,145 | $1.20 B |
| 04/01/2025 | $23.17 | $22.69 (-2.07%) | $23.37 | $22.66 | 457,547 | $1.22 B |
| 03/31/2025 | $22.42 | $22.99 (2.54%) | $23.36 | $22.42 | 523,200 | $1.24 B |
| 03/28/2025 | $22.83 | $23.02 (0.83%) | $23.09 | $22.70 | 244,100 | $1.24 B |
| 03/27/2025 | $22.34 | $22.76 (1.88%) | $22.87 | $22.06 | 342,100 | $1.23 B |
| 03/26/2025 | $22.53 | $22.58 (0.22%) | $22.64 | $22.41 | 188,400 | $1.22 B |
| 03/25/2025 | $22.70 | $22.51 (-0.84%) | $22.84 | $22.40 | 268,500 | $1.21 B |
| 03/24/2025 | $22.40 | $22.53 (0.58%) | $22.54 | $22.22 | 270,193 | $1.21 B |
| 03/21/2025 | $22.95 | $22.37 (-2.53%) | $23.16 | $22.34 | 440,027 | $1.20 B |
| 03/20/2025 | $22.64 | $22.94 (1.33%) | $23.01 | $22.53 | 271,500 | $1.24 B |
| 03/19/2025 | $22.66 | $22.94 (1.24%) | $22.98 | $22.64 | 466,761 | $1.24 B |
| 03/18/2025 | $22.54 | $22.54 (0%) | $22.70 | $22.35 | 276,049 | $1.21 B |
| 03/17/2025 | $21.91 | $22.40 (2.24%) | $22.57 | $21.91 | 429,200 | $1.21 B |
| 03/14/2025 | $21.97 | $21.79 (-0.82%) | $22.04 | $21.64 | 412,442 | $1.17 B |
| 03/13/2025 | $21.69 | $21.97 (1.29%) | $22.20 | $21.69 | 320,812 | $1.18 B |
| 03/12/2025 | $21.83 | $21.73 (-0.46%) | $22.03 | $21.65 | 434,108 | $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 | $1.18 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 | $1.24 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 |
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.
