FLEX LNG Ltd. Ordinary Shares (NY:FLNG)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	26.60	27.37	26.60	27.32	620,605	+0.61(+2.28%)
Feb 26, 2026	26.68	26.95	26.37	26.71	695,442	+0.14(+0.51%)
Feb 25, 2026	26.98	26.98	26.34	26.57	630,415	-0.31(-1.16%)
Feb 24, 2026	27.14	27.39	26.75	26.89	676,771	-0.06(-0.22%)
Feb 23, 2026	26.71	27.02	26.55	26.94	602,967	+0.20(+0.76%)
Feb 20, 2026	26.43	26.79	26.30	26.74	642,358	+0.42(+1.59%)
Feb 19, 2026	26.46	26.65	26.16	26.32	637,587	-0.16(-0.59%)
Feb 18, 2026	26.29	26.53	26.04	26.48	599,665	+0.29(+1.11%)
Feb 17, 2026	25.47	26.39	25.29	26.18	743,074	+0.90(+3.58%)
Feb 13, 2026	24.91	25.40	24.83	25.28	576,851	+0.48(+1.92%)
Feb 12, 2026	25.38	25.55	24.72	24.80	825,627	-0.51(-2.00%)
Feb 11, 2026	25.29	25.92	25.05	25.31	554,667	-0.45(-1.74%)
Feb 10, 2026	25.85	25.94	25.67	25.76	335,113	+0.05(+0.19%)
Feb 09, 2026	25.67	25.98	25.63	25.71	318,469	+0.05(+0.19%)
Feb 06, 2026	25.31	25.75	25.29	25.66	410,777	+0.27(+1.07%)
Feb 05, 2026	25.50	25.85	25.17	25.39	497,192	-0.16(-0.61%)
Feb 04, 2026	25.96	26.02	25.39	25.54	404,317	-0.48(-1.83%)
Feb 03, 2026	25.98	26.11	25.39	26.02	312,781	-0.04(-0.15%)
Feb 02, 2026	25.71	26.06	25.39	26.06	383,057	+0.09(+0.34%)
Jan 30, 2026	25.78	26.13	25.62	25.97	430,822	+0.00(+0.00%)
Jan 29, 2026	26.09	26.17	25.46	25.97	365,711	+0.18(+0.68%)
Jan 28, 2026	25.41	25.96	25.36	25.80	341,808	+0.42(+1.65%)
Jan 27, 2026	25.48	26.01	25.35	25.38	317,483	-0.10(-0.38%)
Jan 26, 2026	25.78	25.85	25.47	25.47	240,253	-0.21(-0.83%)
Jan 23, 2026	26.18	26.45	25.53	25.69	336,327	-0.25(-0.97%)
Jan 22, 2026	26.18	26.25	25.88	25.94	235,503	-0.23(-0.89%)
Jan 21, 2026	26.01	26.19	25.82	26.18	286,515	+0.29(+1.13%)
Jan 20, 2026	26.18	26.18	25.78	25.88	230,565	-0.22(-0.86%)
Jan 16, 2026	26.61	26.71	26.11	26.11	410,942	-0.27(-1.03%)
Jan 15, 2026	25.99	26.54	25.73	26.38	255,193	+0.10(+0.37%)
Jan 14, 2026	26.26	26.53	25.98	26.28	517,650	+0.12(+0.45%)
Jan 13, 2026	25.29	26.25	25.29	26.17	609,133	+0.90(+3.58%)
Jan 12, 2026	25.08	25.35	24.89	25.26	272,133	+0.16(+0.62%)
Jan 09, 2026	24.97	25.13	24.74	25.11	246,800	+0.09(+0.35%)
Jan 08, 2026	25.09	25.22	24.64	25.02	306,001	+0.01(+0.04%)
Jan 07, 2026	24.32	25.08	24.21	25.01	537,788	+0.86(+3.54%)
Jan 06, 2026	23.95	24.50	23.95	24.15	320,355	+0.12(+0.49%)
Jan 05, 2026	24.32	24.48	23.98	24.04	301,260	+0.04(+0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.