NYSE:FLNG | Historical Stock Price | Flex LNG Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.87$6.85$12.14$21.52$38.15$67.612019-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.75$9.139,300——
2020-12-30$8.78$9.1614,300——
2020-12-29$8.40$8.7616,000——
2020-12-28$8.64$9.0129,800——
2020-12-24$8.67$9.053,800——
2020-12-23$8.73$9.1113,300——
2020-12-22$8.90$9.2915,600——
2020-12-21$8.55$8.9241,900——
2020-12-18$8.90$9.2924,800——
2020-12-17$8.89$9.2731,300——
2020-12-16$9.30$9.7075,100——
2020-12-15$8.70$9.0823,800——
2020-12-14$8.62$8.9941,600——
2020-12-11$8.29$8.6549,200——
2020-12-10$7.89$8.2399,600——
2020-12-09$7.66$7.9924,900——
2020-12-08$7.97$8.3134,800——
2020-12-07$7.88$8.2228,900——
2020-12-04$8.05$8.4053,100——
2020-12-03$7.95$8.2946,500——
2020-12-02$7.88$8.2214,100——
2020-12-01$7.72$7.958,500——
2020-11-30$7.91$8.1512,600——
2020-11-27$7.98$8.2219,200——
2020-11-25$8.01$8.2537,800——
2020-11-24$7.78$8.01122,500——
2020-11-23$8.05$8.2935,700——
2020-11-20$7.65$7.8826,700——
2020-11-19$7.45$7.6723,800——
2020-11-18$7.47$7.6924,000——
2020-11-17$7.01$7.2278,900——
2020-11-16$6.97$7.1822,900——
2020-11-13$6.96$7.1711,100——
2020-11-12$6.51$6.7014,100——
2020-11-11$7.03$7.2421,600——
2020-11-10$7.03$7.2317,300——
2020-11-09$6.88$7.0811,600——
2020-11-06$6.80$7.001,200——
2020-11-05$7.03$7.2413,100——
2020-11-04$7.07$7.2818,400——
2020-11-03$6.72$6.9215,800——
2020-11-02$6.65$6.8522,000——
2020-10-30$6.36$6.5511,700——
2020-10-29$6.50$6.6914,700——
2020-10-28$6.25$6.4413,000——
2020-10-27$6.81$7.013,500——
2020-10-26$7.05$7.266,400——
2020-10-23$7.18$7.3912,000——
2020-10-22$7.25$7.4728,300——
2020-10-21$7.00$7.2111,800——
2020-10-20$6.82$7.038,200——
2020-10-19$6.92$7.1335,800——
2020-10-16$6.94$7.1514,900——
2020-10-15$6.85$7.0510,600——
2020-10-14$6.69$6.8918,400——
2020-10-13$6.63$6.828,700——
2020-10-12$6.89$7.1022,200——
2020-10-09$6.55$6.7418,500——
2020-10-08$6.71$6.9147,500——
2020-10-07$6.32$6.5137,200——
2020-10-06$5.96$6.146,900——
2020-10-05$5.91$6.0919,000——
2020-10-02$5.69$5.8637,200——
2020-10-01$5.70$5.8714,900——
2020-09-30$5.74$5.917,200——
2020-09-29$5.56$5.7334,100——
2020-09-28$5.54$5.7015,200——
2020-09-25$5.41$5.5713,700——
2020-09-24$5.15$5.3030,200——
2020-09-23$5.30$5.4624,000——
2020-09-22$5.46$5.6219,400——
2020-09-21$5.50$5.667,400——
2020-09-18$5.71$5.8816,800——
2020-09-17$5.85$6.0214,400——
2020-09-16$5.87$6.056,000——
2020-09-15$5.88$6.064,300——
2020-09-14$5.86$6.0314,800——
2020-09-11$5.69$5.8621,300——
2020-09-10$5.57$5.7422,800——
2020-09-09$5.77$5.9429,000——
2020-09-08$5.66$5.8358,300——
2020-09-04$5.88$6.0647,000——
2020-09-03$5.91$6.0933,600——
2020-09-02$6.39$6.5855,600——
2020-09-01$5.98$6.1658,600——
2020-08-31$5.42$5.5815,000——
2020-08-28$5.50$5.669,500——
2020-08-27$5.34$5.5037,900——
2020-08-26$5.54$5.7018,800——
2020-08-25$5.65$5.8212,800——
2020-08-24$5.61$5.7829,000——
2020-08-21$5.45$5.6121,500——
2020-08-20$5.43$5.5926,500——
2020-08-19$5.60$5.7642,700——
2020-08-18$5.98$6.1614,800——
2020-08-17$5.84$6.0124,900——
2020-08-14$5.86$6.0354,800——
2020-08-13$6.14$6.3238,800——
2020-08-12$5.88$6.0613,000——
2020-08-11$5.93$6.1028,400——
2020-08-10$5.82$5.9916,100——
2020-08-07$5.68$5.8511,900——
2020-08-06$5.76$5.9310,600——
2020-08-05$5.80$5.979,400——
2020-08-04$5.75$5.9233,300——
2020-08-03$5.98$6.1613,600——
2020-07-31$5.58$5.754,300——
2020-07-30$5.46$5.622,800——
2020-07-29$5.46$5.624,500——
2020-07-28$5.49$5.6514,600——
2020-07-27$5.76$5.9320,500——
2020-07-24$5.75$5.9227,200——
2020-07-23$5.36$5.527,900——
2020-07-22$5.47$5.6326,800——
2020-07-21$5.50$5.6621,500——
2020-07-20$5.50$5.669,600——
2020-07-17$5.26$5.4217,700——
2020-07-16$5.30$5.4615,600——
2020-07-15$5.24$5.4048,100——
2020-07-14$5.05$5.2037,800——
2020-07-13$4.75$4.8914,200——
2020-07-10$4.93$5.0822,500——
2020-07-09$5.07$5.2241,100——
2020-07-08$4.96$5.1125,500——
2020-07-07$5.03$5.1821,200——
2020-07-06$4.91$5.0629,200——
2020-07-02$4.70$4.8431,800——
2020-07-01$5.00$5.1534,000——
2020-06-30$4.62$4.7646,500——
2020-06-29$4.72$4.8610,600——
2020-06-26$4.56$4.7024,400——
2020-06-25$4.65$4.7941,000——
2020-06-24$4.66$4.8038,600——
2020-06-23$4.69$4.8368,800——
2020-06-22$4.67$4.8122,200——
2020-06-19$4.76$4.9024,600——
2020-06-18$4.82$4.9625,400——
2020-06-17$4.72$4.8624,500——
2020-06-16$4.73$4.8728,300——
2020-06-15$4.72$4.8610,200——
2020-06-12$4.86$5.0018,000——
2020-06-11$4.56$4.7012,500——
2020-06-10$5.09$5.2421,000——
2020-06-09$5.05$5.2067,600——
2020-06-08$5.02$5.1782,400——
2020-06-05$4.86$5.0042,700——
2020-06-04$4.71$4.8517,700——
2020-06-03$4.68$4.8226,800——
2020-06-02$4.66$4.8036,800——
2020-06-01$4.65$4.7914,700——
2020-05-29$4.60$4.7454,000——
2020-05-28$4.64$4.7875,600——
2020-05-27$4.80$4.9445,300——
2020-05-26$4.75$4.8928,300——
2020-05-22$4.85$4.9945,400——
2020-05-21$4.99$5.1415,600——
2020-05-20$4.77$4.9147,500——
2020-05-19$4.39$4.5233,800——
2020-05-18$4.54$4.6823,800——
2020-05-15$4.60$4.7425,700——
2020-05-14$4.45$4.5832,800——
2020-05-13$4.42$4.5513,200——
2020-05-12$4.55$4.6927,300——
2020-05-11$4.66$4.8037,500——
2020-05-08$4.81$4.9542,300——
2020-05-07$4.92$5.0730,300——
2020-05-06$5.08$5.234,900——
2020-05-05$5.09$5.2419,100——
2020-05-04$5.09$5.2429,300——
2020-05-01$4.94$5.0986,200——
2020-04-30$5.30$5.46157,300——
2020-04-29$5.51$5.67161,700——
2020-04-28$5.02$5.1733,300——
2020-04-27$5.07$5.2235,100——
2020-04-24$4.94$5.0928,200——
2020-04-23$5.12$5.2766,600——
2020-04-22$5.13$5.2814,400——
2020-04-21$5.20$5.3522,100——
2020-04-20$5.29$5.4559,500——
2020-04-17$5.00$5.1560,300——
2020-04-16$4.94$5.098,800——
2020-04-15$4.86$5.0016,300——
2020-04-14$5.03$5.1852,000——
2020-04-13$5.51$5.6714,400——
2020-04-09$5.94$6.1244,900——
2020-04-08$5.60$5.7715,800——
2020-04-07$5.60$5.7736,300——
2020-04-06$5.58$5.7518,500——
2020-04-03$4.95$5.105,200——
2020-04-02$5.13$5.2813,300——
2020-04-01$5.14$5.2915,700——
2020-03-31$5.07$5.2243,200——
2020-03-30$4.68$4.8239,500——
2020-03-27$4.45$4.58106,700——
2020-03-26$5.12$5.27100,000——
2020-03-25$4.04$4.1647,200——
2020-03-24$4.37$4.508,100——
2020-03-23$3.69$3.80101,700——
2020-03-20$4.07$4.19104,300——
2020-03-19$3.72$3.8387,700——
2020-03-18$3.90$4.0259,400——
2020-03-17$4.36$4.4939,300——
2020-03-16$4.60$4.7446,800——
2020-03-13$5.00$5.1518,600——
2020-03-12$4.64$4.7814,100——
2020-03-11$5.03$5.1832,300——
2020-03-10$5.25$5.4119,300——
2020-03-09$5.45$5.5148,100——
2020-03-06$6.06$6.1366,300——
2020-03-05$6.10$6.1781,000——
2020-03-04$6.48$6.5532,000——
2020-03-03$6.50$6.5742,100——
2020-03-02$6.65$6.7226,400——
2020-02-28$6.63$6.7051,800——
2020-02-27$6.85$6.9278,000——
2020-02-26$6.80$6.8752,400——
2020-02-25$6.80$6.8754,200——
2020-02-24$7.13$7.2142,600——
2020-02-21$7.70$7.7827,400——
2020-02-20$7.86$7.946,900——
2020-02-19$7.63$7.718,800——
2020-02-18$7.44$7.526,200——
2020-02-14$7.37$7.457,900——
2020-02-13$7.50$7.5812,900——
2020-02-12$7.54$7.6253,500——
2020-02-11$7.84$7.9366,900——
2020-02-10$7.66$7.7425,000——
2020-02-07$7.42$7.5057,700——
2020-02-06$7.92$8.0142,800——
2020-02-05$8.40$8.499,500——
2020-02-04$8.31$8.4013,900——
2020-02-03$8.39$8.4818,900——
2020-01-31$8.36$8.457,200——
2020-01-30$8.32$8.4158,700——
2020-01-29$8.45$8.5428,800——
2020-01-28$8.65$8.7452,000——
2020-01-27$8.52$8.618,100——
2020-01-24$8.66$8.7524,300——
2020-01-23$9.06$9.1676,500——
2020-01-22$9.81$9.9275,700——
2020-01-21$10.40$10.51153,000——
2020-01-17$10.00$10.1171,900——
2020-01-16$10.01$10.1226,300——
2020-01-15$9.85$9.9638,400——
2020-01-14$9.89$10.0014,000——
2020-01-13$9.90$10.0115,000——
2020-01-10$10.23$10.346,200——
2020-01-09$10.33$10.447,800——
2020-01-08$10.24$10.3529,700——
2020-01-07$10.40$10.5132,000——
2020-01-06$10.39$10.5010,000——
2020-01-03$10.74$10.862,800——
2020-01-02$10.81$10.9310,200——