Get the Stockscreener App
32.38
0.84%
0.2469
Flex Lng Ltd Stock (FLNG) Price History
The historical daily chart and data for Flex Lng Ltd stock (FLNG), adjusted for splits and dividends, show that the latest closing stock price as of May 18, 2026, is $32.38.
- Flex Lng Ltd all-time high stock price is $38.24, occurred on December 01, 2022.
- The lowest Flex Lng Ltd stock price recorded was $3.40 on March 19, 2020. Since then, Flex Lng Ltd's stock price has risen over 852.26% to $32.38 now.
- The 52-week high stock price for FLNG is $33.40, representing a 3.16% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for FLNG is $21.72, indicating a -32.92% decrease from the current share price, occurred on July 01, 2025.
- The closing price of Flex Lng Ltd (FLNG) stock in the beginning of 2025 was $22.25. The stock closed the year at $32.69, a gain of over 46.92% for the year.
The table below shows more information about FLNG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $32.93 | $31.88 | $1.05 | 363,857.0 | +0.67% |
| May 15, 2026 | $32.19 | $31.70 | $0.49 | 346,374.0 | +0.88% |
| May 14, 2026 | $32.06 | $30.60 | $1.46 | 535,385.0 | +0.57% |
| May 13, 2026 | $32.85 | $30.75 | $2.10 | 954,501.0 | -3.83% |
| May 12, 2026 | $33.02 | $32.44 | $0.58 | 475,139.0 | +0.67% |
| May 11, 2026 | $32.95 | $32.27 | $0.68 | 423,560.0 | -0.03% |
| May 08, 2026 | $33.00 | $32.17 | $0.8316 | 414,792.0 | +1.49% |
| May 07, 2026 | $32.40 | $31.54 | $0.86 | 412,636.0 | +0.94% |
| May 06, 2026 | $32.69 | $31.51 | $1.18 | 639,085.0 | -4.00% |
| May 05, 2026 | $33.40 | $32.38 | $1.02 | 447,236.0 | +2.53% |
| May 04, 2026 | $32.72 | $32.18 | $0.54 | 380,402.0 | +0.40% |
| May 01, 2026 | $32.40 | $31.74 | $0.6579 | 311,473.0 | -0.34% |
| Apr 30, 2026 | $32.55 | $31.70 | $0.85 | 374,902.0 | +1.60% |
| Apr 29, 2026 | $32.19 | $31.70 | $0.4899 | 377,586.0 | +0.79% |
| Apr 28, 2026 | $31.94 | $31.42 | $0.52 | 382,976.0 | +0.80% |
| Apr 27, 2026 | $31.50 | $30.70 | $0.80 | 405,569.0 | +1.42% |
| Apr 24, 2026 | $31.06 | $30.66 | $0.40 | 381,643.0 | -0.23% |
| Apr 23, 2026 | $31.41 | $31.01 | $0.40 | 231,980.0 | -0.26% |
| Apr 22, 2026 | $31.29 | $30.67 | $0.6199 | 278,071.0 | +0.32% |
| Apr 21, 2026 | $31.59 | $30.96 | $0.63 | 293,023.0 | -0.83% |
| Apr 20, 2026 | $31.45 | $30.48 | $0.97 | 379,602.0 | +1.43% |
Flex Lng Ltd Stock (FLNG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flex Lng Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLNG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flex Lng Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flex Lng Ltd Stock (FLNG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $33.40 | $30.60 | $2.80 | 5,704,440.0 | -0.26% |
| Apr, 2026 | $32.55 | $28.76 | $3.79 | 9,117,254.0 | +9.16% |
| Mar, 2026 | $31.99 | $27.29 | $4.70 | 19,051,667.0 | +8.75% |
| Feb, 2026 | $28.16 | $25.41 | $2.75 | 10,174,980.0 | +2.32% |
| Jan, 2026 | $27.46 | $24.34 | $3.12 | 6,699,073.0 | +7.01% |
Flex Lng Ltd Stock (FLNG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.30 | $24.14 | $2.16 | 7,747,438.0 | -2.76% |
| Nov, 2025 | $27.03 | $24.80 | $2.23 | 8,514,177.0 | -2.31% |
| Oct, 2025 | $26.19 | $24.00 | $2.19 | 6,972,438.0 | +3.06% |
| Sep, 2025 | $27.15 | $24.55 | $2.60 | 11,146,930.0 | -7.52% |
| Aug, 2025 | $27.67 | $24.62 | $3.05 | 9,498,183.0 | +8.70% |
| Jul, 2025 | $25.81 | $21.72 | $4.09 | 8,801,895.0 | +14.06% |
| Jun, 2025 | $25.15 | $21.80 | $3.35 | 8,829,785.0 | -8.03% |
| May, 2025 | $25.21 | $22.24 | $2.97 | 6,585,166.0 | +1.31% |
| Apr, 2025 | $24.12 | $19.46 | $4.66 | 9,055,840.0 | +2.61% |
| Mar, 2025 | $23.36 | $21.13 | $2.23 | 9,014,648.0 | +4.50% |
| Feb, 2025 | $26.38 | $21.75 | $4.63 | 11,342,832.0 | -13.76% |
| Jan, 2025 | $26.50 | $23.30 | $3.20 | 8,388,557.0 | +11.20% |
Flex Lng Ltd Stock (FLNG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.04 | $20.85 | $3.19 | 9,099,471.0 | -7.95% |
| Nov, 2024 | $26.55 | $22.80 | $3.75 | 8,300,658.0 | -1.47% |
| Oct, 2024 | $26.96 | $24.17 | $2.79 | 5,397,871.0 | -3.69% |
| Sep, 2024 | $26.92 | $24.88 | $2.04 | 5,401,628.0 | -4.58% |
| Aug, 2024 | $27.77 | $24.32 | $3.45 | 5,883,452.0 | -0.89% |
| Jul, 2024 | $27.60 | $26.25 | $1.35 | 4,394,366.0 | -0.52% |
| Jun, 2024 | $28.90 | $25.59 | $3.30 | 5,702,594.0 | -5.92% |
| May, 2024 | $30.48 | $25.70 | $4.78 | 6,553,326.0 | +10.50% |
| Apr, 2024 | $26.43 | $24.95 | $1.48 | 4,843,343.0 | +2.28% |
| Mar, 2024 | $25.82 | $24.82 | $1.00 | 5,840,476.0 | +0.75% |
| Feb, 2024 | $30.39 | $24.16 | $6.23 | 10,960,315.0 | -15.78% |
| Jan, 2024 | $31.41 | $29.26 | $2.15 | 6,259,864.0 | +3.13% |
1.96%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):