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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$29.06$42.60342,900——
2023-12-28$29.19$42.79297,600——
2023-12-27$29.55$43.32201,600——
2023-12-26$29.85$43.76285,500——
2023-12-22$30.08$44.09184,400——
2023-12-21$29.89$43.82185,400——
2023-12-20$29.67$43.49251,000——
2023-12-19$29.90$43.83203,600——
2023-12-18$29.57$43.35253,400——
2023-12-15$29.19$42.79447,400——
2023-12-14$28.98$42.48293,800——
2023-12-13$28.74$42.13273,100——
2023-12-12$28.17$41.29384,000——
2023-12-11$28.29$41.47268,300——
2023-12-08$28.71$42.09216,400——
2023-12-07$28.32$41.51424,200——
2023-12-06$28.45$41.70439,700——
2023-12-05$28.65$42.00376,100——
2023-12-04$28.98$42.48283,100——
2023-12-01$29.32$42.98227,300——
2023-11-30$29.02$42.54498,100——
2023-11-29$29.52$43.27479,900——
2023-11-28$29.23$42.85506,300——
2023-11-27$30.12$44.15425,100——
2023-11-24$31.53$44.94309,700——
2023-11-22$31.28$44.58434,200——
2023-11-21$30.92$44.07379,700——
2023-11-20$31.17$44.42370,500——
2023-11-17$31.46$44.84428,200——
2023-11-16$30.91$44.05180,400——
2023-11-15$31.20$44.47318,700——
2023-11-14$31.49$44.88327,000——
2023-11-13$31.19$44.45177,900——
2023-11-10$30.78$43.87208,200——
2023-11-09$30.77$43.85192,900——
2023-11-08$30.40$43.33512,300——
2023-11-07$30.64$43.67197,500——
2023-11-06$31.23$44.51214,700——
2023-11-03$31.10$44.32207,700——
2023-11-02$31.17$44.42233,900——
2023-11-01$30.76$43.84153,200——
2023-10-31$30.54$43.53133,000——
2023-10-30$30.21$43.06144,900——
2023-10-27$30.30$43.18116,000——
2023-10-26$30.36$43.27129,600——
2023-10-25$30.58$43.58116,400——
2023-10-24$30.50$43.47157,400——
2023-10-23$30.18$43.01178,200——
2023-10-20$30.36$43.27178,200——
2023-10-19$30.51$43.48198,900——
2023-10-18$31.18$44.44264,700——
2023-10-17$31.05$44.25199,700——
2023-10-16$30.89$44.02177,400——
2023-10-13$30.75$43.83211,000——
2023-10-12$30.09$42.88215,100——
2023-10-11$30.09$42.88259,000——
2023-10-10$30.18$43.01278,500——
2023-10-09$29.94$42.67811,300——
2023-10-06$29.11$41.49212,800——
2023-10-05$29.03$41.37334,200——
2023-10-04$28.24$40.25397,400——
2023-10-03$28.77$41.00331,900——
2023-10-02$29.19$41.60469,700——
2023-09-29$30.16$42.98275,800——
2023-09-28$30.58$43.58239,200——
2023-09-27$30.29$43.17145,200——
2023-09-26$30.22$43.07157,500——
2023-09-25$30.20$43.04146,700——
2023-09-22$30.05$42.83182,700——
2023-09-21$29.85$42.54162,700——
2023-09-20$29.94$42.67139,400——
2023-09-19$30.08$42.87215,300——
2023-09-18$30.16$42.98246,200——
2023-09-15$29.96$42.70216,300——
2023-09-14$30.28$43.16163,500——
2023-09-13$29.83$42.51229,800——
2023-09-12$30.14$42.96311,200——
2023-09-11$30.30$43.18190,000——
2023-09-08$30.71$43.77147,100——
2023-09-07$30.34$43.24199,100——
2023-09-06$30.26$43.13154,600——
2023-09-05$30.26$43.13235,700——
2023-09-01$30.70$43.75260,800——
2023-08-31$30.28$43.16286,100——
2023-08-30$30.90$44.04239,300——
2023-08-29$31.70$44.11424,500——
2023-08-28$31.42$43.72252,300——
2023-08-25$30.92$43.03201,300——
2023-08-24$30.78$42.83186,700——
2023-08-23$30.98$43.11205,300——
2023-08-22$31.39$43.68176,700——
2023-08-21$30.97$43.09282,200——
2023-08-18$31.23$43.46208,500——
2023-08-17$30.99$43.12189,500——
2023-08-16$30.90$43.00810,700——
2023-08-15$31.93$44.43238,800——
2023-08-14$32.15$44.74232,200——
2023-08-11$32.29$44.93201,500——
2023-08-10$32.22$44.83179,500——
2023-08-09$32.90$45.78399,500——
2023-08-08$32.45$45.15175,700——
2023-08-07$32.11$44.68218,800——
2023-08-04$31.80$44.25208,700——
2023-08-03$32.27$44.90257,600——
2023-08-02$31.61$43.99316,300——
2023-08-01$31.73$44.15194,900——
2023-07-31$31.82$44.28249,500——
2023-07-28$31.47$43.79332,500——
2023-07-27$30.71$42.73180,800——
2023-07-26$30.73$42.76157,400——
2023-07-25$30.79$42.84192,600——
2023-07-24$30.58$42.55193,400——
2023-07-21$30.08$41.86272,300——
2023-07-20$30.39$42.29161,700——
2023-07-19$30.48$42.41246,600——
2023-07-18$30.77$42.82186,900——
2023-07-17$30.88$42.97257,700——
2023-07-14$30.57$42.54226,600——
2023-07-13$31.12$43.30158,000——
2023-07-12$30.99$43.12194,100——
2023-07-11$30.82$42.89178,200——
2023-07-10$30.43$42.34222,000——
2023-07-07$30.58$42.55219,700——
2023-07-06$30.44$42.36304,500——
2023-07-05$30.75$42.79236,400——
2023-07-03$30.66$42.66114,000——
2023-06-30$30.53$42.48238,100——
2023-06-29$30.33$42.20163,000——
2023-06-28$29.90$41.61347,100——
2023-06-27$29.61$41.20411,100——
2023-06-26$29.99$41.73287,400——
2023-06-23$30.07$41.841,037,500——
2023-06-22$30.52$42.47219,900——
2023-06-21$30.88$42.97179,700——
2023-06-20$30.58$42.55213,600——
2023-06-16$31.05$43.21274,000——
2023-06-15$31.22$43.44242,200——
2023-06-14$30.95$43.07336,100——
2023-06-13$30.33$42.20277,500——
2023-06-12$30.09$41.87386,900——
2023-06-09$30.26$42.11233,600——
2023-06-08$30.20$42.02257,200——
2023-06-07$30.50$42.44346,000——
2023-06-06$30.42$42.33321,200——
2023-06-05$30.36$42.25261,000——
2023-06-02$30.87$42.96302,100——
2023-06-01$30.17$41.98268,200——
2023-05-31$29.79$41.45431,600——
2023-05-30$30.40$42.30329,000——
2023-05-26$31.20$42.37331,100——
2023-05-25$30.63$41.60317,200——
2023-05-24$31.22$42.40253,700——
2023-05-23$31.25$42.44290,100——
2023-05-22$31.25$42.44386,100——
2023-05-19$30.99$42.09349,800——
2023-05-18$30.78$41.80342,900——
2023-05-17$30.23$41.051,068,200——
2023-05-16$30.49$41.41798,500——
2023-05-15$32.34$43.92322,800——
2023-05-12$32.94$44.73235,700——
2023-05-11$32.82$44.57308,200——
2023-05-10$32.38$43.97290,300——
2023-05-09$32.21$43.74227,700——
2023-05-08$32.43$44.04354,200——
2023-05-05$32.19$43.72548,600——
2023-05-04$31.53$42.82734,300——
2023-05-03$32.50$44.14384,400——
2023-05-02$33.45$45.43339,100——
2023-05-01$34.08$46.28256,300——
2023-04-28$34.41$46.73271,900——
2023-04-27$34.40$46.72401,600——
2023-04-26$33.44$45.41316,100——
2023-04-25$33.74$45.82265,400——
2023-04-24$34.37$46.68487,200——
2023-04-21$34.22$46.47306,300——
2023-04-20$34.89$47.38212,100——
2023-04-19$35.06$47.61299,100——
2023-04-18$35.47$48.17350,000——
2023-04-17$35.35$48.01440,300——
2023-04-14$35.14$47.72379,200——
2023-04-13$35.16$47.75499,900——
2023-04-12$33.86$45.98460,000——
2023-04-11$33.81$45.92457,100——
2023-04-10$33.69$45.75600,300——
2023-04-06$33.42$45.391,581,600——
2023-04-05$32.64$44.33257,000——
2023-04-04$32.48$44.11279,800——
2023-04-03$33.12$44.98464,200——
2023-03-31$33.58$45.60350,200——
2023-03-30$33.00$44.82257,800——
2023-03-29$33.03$44.86352,200——
2023-03-28$32.61$44.29168,000——
2023-03-27$32.54$44.19273,000——
2023-03-24$32.49$44.12267,000——
2023-03-23$32.85$44.61381,100——
2023-03-22$33.05$44.88364,700——
2023-03-21$33.64$45.68453,500——
2023-03-20$32.30$43.86459,500——
2023-03-17$30.89$41.95697,800——
2023-03-16$31.46$42.72539,300——
2023-03-15$31.65$42.98751,400——
2023-03-14$33.41$45.37305,200——
2023-03-13$32.92$44.71484,000——
2023-03-10$33.39$45.35380,900——
2023-03-09$34.02$46.20326,500——
2023-03-08$34.83$47.30381,100——
2023-03-07$34.63$47.03383,700——
2023-03-06$35.00$47.53456,800——
2023-03-03$35.63$48.39374,000——
2023-03-02$34.97$47.49296,500——
2023-03-01$34.59$46.97241,100——
2023-02-28$34.69$47.11340,900——
2023-02-27$34.92$47.42574,100——
2023-02-24$34.24$46.50554,700——
2023-02-23$34.35$46.65664,900——
2023-02-22$33.63$45.67902,400——
2023-02-21$34.66$45.71908,300——
2023-02-17$34.92$46.05577,400——
2023-02-16$34.67$45.73887,200——
2023-02-15$34.60$45.63692,300——
2023-02-14$34.94$46.081,469,100——
2023-02-13$33.12$43.68613,500——
2023-02-10$32.75$43.19397,300——
2023-02-09$32.36$42.68832,100——
2023-02-08$30.93$40.79239,600——
2023-02-07$31.30$41.28267,500——
2023-02-06$30.68$40.46328,100——
2023-02-03$30.58$40.33524,000——
2023-02-02$31.47$41.50313,600——
2023-02-01$31.54$41.60242,400——
2023-01-31$31.10$41.02219,800——
2023-01-30$30.48$40.20274,900——
2023-01-27$30.30$39.96494,700——
2023-01-26$30.73$40.53445,000——
2023-01-25$30.52$40.25626,800——
2023-01-24$30.74$40.54381,000——
2023-01-23$31.61$41.69486,500——
2023-01-20$32.38$42.70345,900——
2023-01-19$31.82$41.97242,800——
2023-01-18$31.51$41.56350,900——
2023-01-17$31.94$42.12287,800——
2023-01-13$31.71$41.82263,700——
2023-01-12$31.73$41.85310,900——
2023-01-11$30.99$40.87486,200——
2023-01-10$31.44$41.47302,000——
2023-01-09$30.72$40.52474,600——
2023-01-06$30.07$39.66440,900——
2023-01-05$29.77$39.26635,800——
2023-01-04$30.15$39.76952,500——
2023-01-03$30.69$40.48728,500——