Get the Stockscreener App
22.64
0.56%
0.16
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 April 16, 2025, is $22.64.
- 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 565.88% to $22.64 now.
- The 52-week high stock price for FLNG is $30.48, representing a 34.63% increase from the current share price, occurred on May 23, 2024.
- The 52-week low stock price for FLNG is $19.46, indicating a -14.05% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Flex Lng Ltd (FLNG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 16, 2025 | $22.66 | $22.46 | $0.199 | 9,057.0 | +0.67% |
| Apr 15, 2025 | $22.72 | $22.35 | $0.37 | 187,380.0 | +0.54% |
| Apr 14, 2025 | $22.58 | $22.06 | $0.52 | 242,302.0 | -0.49% |
| Apr 11, 2025 | $22.64 | $21.66 | $0.98 | 385,114.0 | +5.00% |
| Apr 10, 2025 | $21.54 | $20.89 | $0.65 | 583,098.0 | -1.65% |
| Apr 09, 2025 | $22.09 | $19.98 | $2.11 | 798,370.0 | +7.67% |
| Apr 08, 2025 | $20.76 | $20.14 | $0.6225 | 550,894.0 | -1.65% |
| Apr 07, 2025 | $21.16 | $19.46 | $1.70 | 937,610.0 | +0.78% |
| Apr 04, 2025 | $20.76 | $20.00 | $0.76 | 1,156,740.0 | -5.34% |
| Apr 03, 2025 | $22.23 | $21.48 | $0.745 | 613,389.0 | -3.54% |
| Apr 02, 2025 | $22.76 | $22.18 | $0.58 | 498,782.0 | -1.59% |
| Apr 01, 2025 | $23.37 | $22.66 | $0.715 | 457,532.0 | -1.30% |
| Mar 31, 2025 | $23.36 | $22.42 | $0.94 | 523,153.0 | -0.13% |
| Mar 28, 2025 | $23.09 | $22.70 | $0.39 | 243,949.0 | +1.14% |
| Mar 27, 2025 | $22.87 | $22.06 | $0.81 | 335,216.0 | +0.80% |
| Mar 26, 2025 | $22.64 | $22.41 | $0.225 | 186,628.0 | +0.31% |
| Mar 25, 2025 | $22.84 | $22.40 | $0.44 | 215,722.0 | -0.09% |
| Mar 24, 2025 | $22.54 | $22.22 | $0.32 | 266,595.0 | +0.72% |
| Mar 21, 2025 | $23.16 | $22.34 | $0.82 | 429,419.0 | -2.48% |
| Mar 20, 2025 | $23.01 | $22.53 | $0.48 | 267,704.0 | +0.00% |
| Mar 19, 2025 | $22.98 | $22.64 | $0.34 | 308,071.0 | +1.77% |
| Mar 18, 2025 | $22.70 | $22.35 | $0.3538 | 271,080.0 | +0.63% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $23.37 | $19.46 | $3.91 | 6,420,268.0 | -1.57% |
| 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% |
Flex Lng Ltd Stock (FLNG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.24 | $27.85 | $2.39 | 5,688,794.0 | +0.14% |
| Nov, 2023 | $32.23 | $28.76 | $3.47 | 6,737,922.0 | -4.98% |
| Oct, 2023 | $31.37 | $27.76 | $3.61 | 5,512,492.0 | +1.26% |
| Sep, 2023 | $30.82 | $29.75 | $1.07 | 4,011,931.0 | -0.40% |
| Aug, 2023 | $33.33 | $30.25 | $3.08 | 6,078,873.0 | -4.84% |
| Jul, 2023 | $31.94 | $29.89 | $2.05 | 4,280,930.0 | +4.23% |
| Jun, 2023 | $31.57 | $29.20 | $2.37 | 6,563,233.0 | +2.48% |
| May, 2023 | $34.63 | $29.18 | $5.45 | 8,746,931.0 | -13.43% |
| Apr, 2023 | $35.85 | $31.91 | $3.95 | 8,329,088.0 | +2.47% |
| Mar, 2023 | $35.86 | $29.96 | $5.90 | 8,947,244.0 | -3.20% |
| Feb, 2023 | $35.97 | $30.41 | $5.56 | 11,330,265.0 | +11.54% |
| Jan, 2023 | $33.12 | $29.11 | $4.01 | 8,751,948.0 | -4.86% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):